Indicators

China Smallcap Ishares MSCI ETF (NY: ECNS )

25.82 -0.38 (-1.44%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	31.77	32.23	31.64	32.03	160	+0.18(+0.57%)
Nov 27, 2015	31.88	32.61	31.55	31.85	19,221	-0.89(-2.73%)
Nov 25, 2015	32.43	32.74	32.74	32.74	4,401	+0.19(+0.58%)
Nov 24, 2015	32.25	33.06	31.85	32.55	5,087	+0.30(+0.92%)
Nov 23, 2015	32.04	32.90	31.93	32.25	23,251	-0.27(-0.84%)
Nov 20, 2015	32.47	32.75	32.35	32.53	10,536	+0.32(+0.98%)
Nov 19, 2015	32.24	32.34	32.11	32.21	6,854	+0.25(+0.79%)
Nov 18, 2015	30.88	32.05	30.88	31.96	7,324	-0.01(-0.04%)
Nov 17, 2015	31.55	32.31	31.48	31.97	8,849	+0.28(+0.89%)
Nov 16, 2015	31.38	31.69	31.38	31.69	4,426	+0.80(+2.60%)
Nov 13, 2015	31.48	31.48	30.89	30.89	1,103	-1.08(-3.39%)
Nov 12, 2015	31.97	31.97	31.97	31.97	583	-0.06(-0.19%)
Nov 11, 2015	32.40	32.40	32.03	32.03	756	-0.12(-0.37%)
Nov 10, 2015	32.32	32.32	32.10	32.15	604	+0.21(+0.67%)
Nov 09, 2015	31.87	32.00	31.59	31.94	2,591	+0.15(+0.48%)
Nov 06, 2015	32.42	32.42	31.79	31.79	3,121	-0.51(-1.57%)
Nov 05, 2015	32.82	32.82	32.29	32.29	4,328	-0.05(-0.14%)
Nov 04, 2015	32.92	33.09	32.34	32.34	3,088	+0.05(+0.15%)
Nov 03, 2015	31.41	32.32	31.41	32.29	2,568	+1.18(+3.78%)

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.