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 (%)
May 29, 2020	30.12	30.34	29.96	30.34	63,305	+0.64(+2.16%)
May 28, 2020	30.16	30.28	29.67	29.69	28,945	-0.36(-1.18%)
May 27, 2020	30.40	30.40	30.05	30.05	13,299	-0.39(-1.28%)
May 26, 2020	30.84	31.01	30.44	30.44	23,640	+0.24(+0.78%)
May 22, 2020	30.54	30.54	30.14	30.20	4,842	-0.73(-2.35%)
May 21, 2020	31.23	31.30	30.90	30.93	2,826	-1.13(-3.53%)
May 20, 2020	32.09	32.37	31.84	32.06	9,046	+0.33(+1.05%)
May 19, 2020	31.65	31.89	31.62	31.73	2,951	-0.23(-0.71%)
May 18, 2020	31.63	32.01	31.63	31.96	2,968	+1.06(+3.43%)
May 15, 2020	30.73	30.93	30.73	30.90	5,787	-0.10(-0.32%)
May 14, 2020	30.85	31.00	30.51	31.00	2,384	+0.03(+0.11%)
May 13, 2020	31.41	31.41	30.57	30.96	9,525	-0.34(-1.09%)
May 12, 2020	31.40	31.46	31.31	31.31	1,488	+0.18(+0.58%)
May 11, 2020	31.11	31.19	31.11	31.12	1,413	-0.30(-0.97%)
May 08, 2020	31.09	31.70	31.09	31.43	23,739	+0.79(+2.59%)
May 07, 2020	30.65	30.88	30.29	30.64	35,390	+0.32(+1.05%)
May 06, 2020	30.42	30.53	30.24	30.32	1,626	+0.07(+0.24%)
May 05, 2020	30.03	30.36	30.03	30.25	1,900	+0.50(+1.69%)
May 04, 2020	29.77	29.80	29.50	29.74	11,296	+0.18(+0.59%)

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.