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, 2022	35.32	35.39	34.68	34.68	5,088	+0.36(+1.04%)
Apr 28, 2022	34.35	34.35	33.95	34.32	9,013	+0.28(+0.82%)
Apr 27, 2022	33.70	34.13	33.70	34.04	4,933	+0.99(+2.99%)
Apr 26, 2022	33.62	33.75	33.05	33.05	6,038	-0.80(-2.37%)
Apr 25, 2022	33.28	33.90	33.22	33.86	48,714	-0.70(-2.03%)
Apr 22, 2022	34.93	34.95	34.43	34.56	6,253	+0.24(+0.70%)
Apr 21, 2022	35.51	35.53	34.18	34.32	61,902	-1.55(-4.32%)
Apr 20, 2022	36.55	36.55	35.85	35.87	3,882	-1.02(-2.77%)
Apr 19, 2022	36.47	36.89	36.47	36.89	5,089	+0.32(+0.88%)
Apr 18, 2022	36.52	36.90	36.46	36.57	4,112	-0.57(-1.55%)
Apr 14, 2022	37.36	37.36	37.14	37.14	14,669	+0.10(+0.27%)
Apr 13, 2022	36.63	37.08	36.50	37.04	4,414	+0.33(+0.89%)
Apr 12, 2022	37.08	37.08	36.51	36.72	6,957	+0.07(+0.20%)
Apr 11, 2022	36.81	36.99	36.57	36.64	5,809	-0.88(-2.35%)
Apr 08, 2022	37.40	37.67	37.14	37.52	6,819	+0.27(+0.73%)
Apr 07, 2022	37.82	37.82	36.96	37.25	12,687	-0.88(-2.32%)
Apr 06, 2022	38.21	38.21	37.89	38.14	15,672	+0.09(+0.25%)
Apr 05, 2022	38.91	38.91	38.04	38.04	8,039	-0.68(-1.77%)
Apr 04, 2022	38.52	38.85	38.32	38.73	23,113	+1.02(+2.71%)

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.