Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 30, 2014 32.44 32.79 32.44 32.64 19,700 +0.19(+0.59%)
Sep 29, 2014 32.75 32.75 32.15 32.45 17,545 -1.19(-3.54%)
Sep 26, 2014 33.41 33.64 33.41 33.64 2,432 +0.14(+0.43%)
Sep 25, 2014 33.68 33.68 33.40 33.50 14,154 -0.36(-1.08%)
Sep 24, 2014 33.48 33.87 33.48 33.86 11,135 +0.57(+1.72%)
Sep 23, 2014 33.29 33.33 33.19 33.29 4,332 +0.10(+0.29%)
Sep 22, 2014 33.51 33.68 33.09 33.20 20,865 -0.34(-1.03%)
Sep 19, 2014 33.79 33.79 33.32 33.54 14,887 -0.15(-0.45%)
Sep 18, 2014 33.75 33.75 33.52 33.69 10,480 -0.10(-0.29%)
Sep 17, 2014 33.96 33.96 33.73 33.79 3,107 -0.24(-0.71%)
Sep 16, 2014 33.26 34.30 33.26 34.03 22,558 +0.32(+0.94%)
Sep 15, 2014 33.86 34.01 33.50 33.71 27,242 -0.15(-0.45%)
Sep 12, 2014 33.83 33.88 33.83 33.86 1,255 -0.21(-0.61%)
Sep 11, 2014 33.69 34.07 33.69 34.07 21,646 -0.05(-0.14%)
Sep 10, 2014 33.96 34.16 33.96 34.12 16,863 +0.15(+0.45%)
Sep 09, 2014 33.91 34.04 33.83 33.97 4,389 -0.34(-1.00%)
Sep 08, 2014 34.44 34.44 34.08 34.31 5,070 -0.07(-0.20%)
Sep 05, 2014 34.10 34.42 34.09 34.38 15,176 +0.39(+1.13%)
Sep 04, 2014 34.06 34.34 33.99 33.99 22,537 +0.31(+0.92%)
Sep 03, 2014 33.62 33.71 33.44 33.68 46,116 +0.21(+0.62%)
Sep 02, 2014 33.02 33.48 33.02 33.48 22,533 +0.60(+1.82%)
Aug 29, 2014 32.76 32.88 32.88 32.88 16,697 +0.10(+0.31%)
Aug 28, 2014 32.79 32.87 32.74 32.78 6,005 -0.45(-1.34%)
Aug 27, 2014 33.27 33.44 33.10 33.22 54,480 -0.22(-0.66%)
Aug 26, 2014 33.48 33.48 33.29 33.44 12,655 -0.05(-0.16%)
Aug 25, 2014 33.53 33.70 33.31 33.50 7,820 +0.01(+0.02%)
Aug 22, 2014 33.54 33.54 33.54 33.49 22,709 +0.10(+0.31%)
Aug 21, 2014 33.17 33.46 33.16 33.39 56,246 -0.08(-0.25%)
Aug 20, 2014 33.29 33.53 33.29 33.47 20,166 -0.13(-0.39%)
Aug 19, 2014 33.51 33.62 33.50 33.60 8,457 +0.19(+0.58%)
Aug 18, 2014 33.26 33.42 33.26 33.41 12,501 +0.19(+0.58%)
Aug 15, 2014 33.25 33.26 33.17 33.22 14,448 -0.04(-0.12%)
Aug 14, 2014 33.64 33.64 33.15 33.26 86,781 -0.28(-0.82%)
Aug 13, 2014 33.40 33.75 33.40 33.53 6,790 +0.22(+0.66%)
Aug 12, 2014 33.27 33.32 32.98 33.31 27,033 +0.06(+0.17%)
Aug 11, 2014 32.91 33.35 32.89 33.26 33,303 +0.32(+0.98%)
Aug 08, 2014 32.73 32.93 32.73 32.93 29,192 +0.56(+1.74%)
Aug 07, 2014 32.58 32.58 32.33 32.37 19,478 -0.18(-0.55%)
Aug 06, 2014 32.25 32.69 32.25 32.55 48,172 +0.15(+0.46%)
Aug 05, 2014 32.65 32.65 32.27 32.40 47,245 -0.18(-0.57%)
Aug 04, 2014 32.44 32.64 32.40 32.58 23,407 +0.27(+0.83%)
Aug 01, 2014 32.46 32.59 32.29 32.31 17,368 +0.34(+1.08%)
Jul 31, 2014 32.33 32.57 31.96 31.97 130,864 -0.38(-1.17%)
Jul 30, 2014 32.77 32.80 32.25 32.35 61,309 -0.54(-1.63%)
Jul 29, 2014 32.89 33.03 32.85 32.89 1,830 +0.17(+0.53%)
Jul 28, 2014 32.84 32.84 32.71 32.71 2,172 +0.03(+0.09%)
Jul 25, 2014 32.53 32.70 32.43 32.68 16,841 +0.18(+0.57%)
Jul 24, 2014 32.47 32.50 32.40 32.50 2,360 +0.07(+0.21%)
Jul 23, 2014 32.42 32.44 32.36 32.43 3,403 -0.01(-0.02%)
Jul 22, 2014 32.29 32.51 32.29 32.44 12,026 +0.28(+0.88%)
Jul 21, 2014 32.11 32.21 32.07 32.16 6,197 -0.19(-0.59%)
Jul 18, 2014 32.95 32.98 32.14 32.35 15,712 +0.32(+1.00%)
Jul 17, 2014 32.25 32.27 32.02 32.02 35,722 -0.51(-1.57%)
Jul 16, 2014 32.31 32.55 32.31 32.54 8,932 +0.22(+0.69%)
Jul 15, 2014 32.42 32.43 32.07 32.31 10,908 -0.07(-0.23%)
Jul 14, 2014 32.45 32.45 32.22 32.39 8,330 +0.63(+1.99%)
Jul 11, 2014 31.90 31.94 31.76 31.76 16,934 -0.11(-0.34%)
Jul 10, 2014 31.40 31.96 31.36 31.87 13,259 -0.35(-1.10%)
Jul 09, 2014 31.69 32.22 31.69 32.22 16,914 +0.26(+0.81%)
Jul 08, 2014 32.07 32.07 31.67 31.96 11,868 -0.09(-0.28%)
Jul 07, 2014 31.99 32.16 31.99 32.05 10,024 +0.19(+0.61%)
Jul 03, 2014 31.85 31.86 31.86 31.86 2,323 +0.10(+0.31%)
Jul 02, 2014 31.54 31.77 31.54 31.76 5,508 +0.46(+1.48%)
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.