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 (%)
Jul 31, 2012	20.98	21.07	20.98	21.00	1,789	-0.15(-0.70%)
Jul 30, 2012	21.07	21.15	21.07	21.15	403	-0.53(-2.44%)
Jul 27, 2012	21.68	21.68	21.68	21.68	149	+0.36(+1.69%)
Jul 26, 2012	21.32	21.32	21.32	21.32	149	+0.03(+0.13%)
Jul 25, 2012	21.28	21.29	21.13	21.29	2,024	-0.24(-1.12%)
Jul 23, 2012	21.15	21.53	21.53	21.53	11,811	-0.09(-0.40%)
Jul 20, 2012	21.72	21.73	21.55	21.62	13,844	-0.52(-2.36%)
Jul 19, 2012	22.01	22.17	22.01	22.14	2,795	+0.03(+0.15%)
Jul 18, 2012	22.03	22.23	22.03	22.11	16,049	-0.19(-0.84%)
Jul 17, 2012	22.29	22.29	22.29	22.29	299	-0.01(-0.03%)
Jul 16, 2012	22.25	22.30	22.25	22.30	2,093	-0.32(-1.41%)
Jul 13, 2012	22.46	22.63	22.46	22.62	1,121	+0.27(+1.22%)
Jul 12, 2012	22.30	22.35	22.30	22.35	385	-0.13(-0.56%)
Jul 11, 2012	22.47	22.47	22.43	22.47	3,112	+0.09(+0.41%)
Jul 10, 2012	22.45	22.45	22.36	22.38	3,887	-0.06(-0.25%)
Jul 09, 2012	22.48	22.49	22.44	22.44	1,587	-0.04(-0.20%)
Jul 06, 2012	22.65	22.65	22.48	22.48	299	-0.18(-0.80%)

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.