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 29, 2019	32.32	32.53	32.32	32.53	720	-0.37(-1.13%)
Nov 27, 2019	32.90	32.90	32.90	32.90	480	-0.03(-0.10%)
Nov 26, 2019	33.15	33.16	32.78	32.93	3,833	-0.03(-0.09%)
Nov 25, 2019	32.70	32.96	32.70	32.96	2,021	+0.44(+1.36%)
Nov 22, 2019	32.62	32.76	32.46	32.52	3,001	-0.25(-0.78%)
Nov 21, 2019	32.37	32.77	32.37	32.77	1,595	+0.05(+0.14%)
Nov 20, 2019	33.05	33.05	32.70	32.73	20,896	-0.23(-0.69%)
Nov 19, 2019	33.47	33.47	32.93	32.96	3,770	+0.32(+0.97%)
Nov 18, 2019	32.67	32.67	32.64	32.64	507	-0.17(-0.51%)
Nov 15, 2019	32.80	32.81	32.80	32.81	840	-0.02(-0.05%)
Nov 14, 2019	32.81	32.83	32.66	32.82	3,710	-0.03(-0.08%)
Nov 13, 2019	32.90	32.93	32.72	32.85	2,729	-0.32(-0.95%)
Nov 12, 2019	33.13	33.17	33.13	33.17	158	-0.28(-0.85%)
Nov 11, 2019	33.39	33.45	33.39	33.45	1,080	-0.27(-0.80%)
Nov 08, 2019	33.87	33.88	33.62	33.72	5,282	-0.21(-0.61%)
Nov 07, 2019	33.97	34.06	33.82	33.93	2,959	+0.30(+0.88%)
Nov 06, 2019	33.52	33.74	33.39	33.63	19,460	+0.11(+0.34%)
Nov 05, 2019	33.66	33.66	33.52	33.52	1,453	+0.07(+0.21%)
Nov 04, 2019	33.40	33.48	33.40	33.45	986	+0.11(+0.32%)

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.