Indicators

China Smallcap Ishares MSCI ETF (NY: ECNS )

25.38 -0.30 (-1.17%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	24.86	25.25	24.86	25.12	12,214	+1.16(+4.84%)
Nov 29, 2011	23.85	24.01	23.79	23.96	140,650	+0.15(+0.65%)
Nov 28, 2011	23.88	23.88	23.73	23.81	2,122	+0.64(+2.78%)
Nov 25, 2011	23.17	23.17	23.17	23.17	299	+0.05(+0.20%)
Nov 23, 2011	23.20	23.20	23.09	23.12	2,903	-0.27(-1.14%)
Nov 22, 2011	23.38	23.39	23.33	23.39	6,801	-0.22(-0.94%)
Nov 21, 2011	23.59	23.61	23.39	23.61	14,816	-0.43(-1.77%)
Nov 17, 2011	24.04	24.04	24.04	24.04	0	-0.32(-1.32%)
Nov 16, 2011	24.77	24.83	24.36	24.36	1,287	-0.76(-3.03%)
Nov 15, 2011	25.23	25.23	25.12	25.12	1,421	+0.33(+1.35%)
Nov 14, 2011	24.86	24.87	24.64	24.78	3,718	-0.45(-1.78%)
Nov 11, 2011	25.03	25.25	25.02	25.23	5,836	+0.61(+2.47%)
Nov 10, 2011	24.90	24.95	24.62	24.62	11,279	+0.10(+0.40%)
Nov 09, 2011	24.92	25.00	24.43	24.52	7,397	-1.35(-5.21%)
Nov 08, 2011	25.69	26.02	25.44	25.87	4,578	-0.11(-0.43%)
Nov 07, 2011	25.53	25.98	25.53	25.98	2,479	+0.59(+2.31%)
Nov 04, 2011	25.63	25.64	25.11	25.40	6,483	-0.41(-1.58%)
Nov 03, 2011	25.66	26.16	25.66	25.81	9,278	+0.64(+2.55%)
Nov 02, 2011	24.84	25.16	24.84	25.16	9,150	+0.52(+2.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.