Indicators

China Smallcap Ishares MSCI ETF (NY: ECNS )

26.00 -0.14 (-0.54%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	36.51	37.09	34.59	37.03	2,416	+0.69(+1.89%)
Apr 28, 2011	36.48	36.48	36.32	36.34	3,476	-0.78(-2.10%)
Apr 27, 2011	36.96	37.12	36.67	37.12	16,000	-0.33(-0.89%)
Apr 26, 2011	37.34	37.55	37.34	37.46	2,728	+0.09(+0.25%)
Apr 25, 2011	37.50	37.52	37.29	37.36	11,766	-0.43(-1.15%)
Apr 21, 2011	37.71	37.80	37.66	37.80	1,937	+0.13(+0.34%)
Apr 20, 2011	37.55	37.77	37.54	37.67	13,612	+0.41(+1.09%)
Apr 19, 2011	37.08	37.36	37.08	37.26	10,493	+0.32(+0.87%)
Apr 18, 2011	37.25	37.25	36.79	36.94	16,596	-0.76(-2.02%)
Apr 15, 2011	37.36	37.76	37.36	37.70	18,208	+0.42(+1.13%)
Apr 14, 2011	37.14	37.28	37.04	37.28	2,712	+0.47(+1.27%)
Apr 13, 2011	36.93	37.04	36.75	36.81	5,599	+0.31(+0.84%)
Apr 12, 2011	36.77	36.87	36.45	36.51	8,820	-0.11(-0.31%)
Apr 11, 2011	37.02	37.12	36.59	36.62	7,155	-0.20(-0.54%)
Apr 08, 2011	36.82	37.07	36.71	36.82	10,299	+0.33(+0.90%)
Apr 07, 2011	36.56	36.75	36.38	36.49	12,926	+0.01(+0.01%)
Apr 06, 2011	36.23	36.58	36.23	36.49	6,346	+0.19(+0.52%)
Apr 05, 2011	36.01	36.40	36.01	36.30	9,371	-0.08(-0.22%)
Apr 04, 2011	36.05	36.38	36.05	36.38	9,389	+0.44(+1.23%)

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.