Skip to main content

China Smallcap Ishares MSCI ETF (NY: ECNS )

24.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 32.85 33.07 32.85 32.96 2,334 -0.10(-0.31%)
Nov 29, 2018 33.11 33.11 32.83 33.06 1,410 -0.33(-0.99%)
Nov 28, 2018 32.96 33.39 32.96 33.39 2,959 +0.57(+1.74%)
Nov 27, 2018 32.77 32.82 32.77 32.82 586 -0.06(-0.18%)
Nov 26, 2018 33.18 33.18 32.67 32.88 8,059 +0.25(+0.77%)
Nov 23, 2018 32.62 32.63 32.60 32.63 1,945 -0.40(-1.21%)
Nov 21, 2018 33.03 33.03 33.03 0 +0.59(+1.83%)
Nov 20, 2018 32.77 32.77 32.43 32.44 2,926 -0.44(-1.34%)
Nov 19, 2018 33.23 33.26 32.85 32.87 6,829 -0.23(-0.70%)
Nov 16, 2018 33.11 33.11 33.11 33.11 129 +0.00(+0.00%)
Nov 15, 2018 32.56 33.11 32.56 33.11 3,226 +0.21(+0.63%)
Nov 14, 2018 33.55 33.55 32.90 32.90 5,496 -0.25(-0.74%)
Nov 13, 2018 33.21 33.36 32.91 33.14 13,338 +0.72(+2.21%)
Nov 12, 2018 32.91 32.91 32.43 32.43 1,897 +0.00(+0.00%)
Nov 09, 2018 32.85 32.85 32.34 32.43 15,301 -0.61(-1.84%)
Nov 08, 2018 33.51 33.51 33.04 33.04 6,721 -0.43(-1.29%)
Nov 07, 2018 33.52 33.52 33.47 33.47 2,212 +0.40(+1.22%)
Nov 06, 2018 33.27 33.30 33.06 33.06 5,009 -0.13(-0.38%)
Nov 05, 2018 32.99 33.34 32.99 33.19 8,229 +0.06(+0.19%)
Nov 02, 2018 33.57 33.68 32.97 33.13 2,982 +0.12(+0.36%)
Nov 01, 2018 32.27 33.01 32.27 33.01 3,112 +1.16(+3.65%)
Oct 31, 2018 31.59 31.90 31.59 31.85 3,827 +0.85(+2.74%)
Oct 30, 2018 30.82 31.23 30.82 31.00 1,854 +0.21(+0.69%)
Oct 29, 2018 31.33 31.54 30.55 30.79 5,892 -0.60(-1.92%)
Oct 26, 2018 31.33 31.58 31.26 31.39 30,862 -0.29(-0.90%)
Oct 25, 2018 31.72 31.72 31.39 31.68 1,689 -0.46(-1.42%)
Oct 24, 2018 32.14 32.14 32.14 32.14 107 +0.00(+0.00%)
Oct 23, 2018 31.91 32.14 31.88 32.14 4,003 -0.69(-2.11%)
Oct 22, 2018 32.50 33.13 32.50 32.83 6,746 +1.02(+3.20%)
Oct 19, 2018 31.82 32.17 31.81 31.81 1,685 +0.41(+1.30%)
Oct 18, 2018 31.74 31.74 31.40 31.40 2,443 -0.95(-2.93%)
Oct 17, 2018 32.40 32.40 32.23 32.35 3,907 +0.11(+0.33%)
Oct 16, 2018 32.35 32.42 32.24 32.24 1,818 +0.01(+0.02%)
Oct 15, 2018 32.17 32.23 32.16 32.23 868 +0.11(+0.34%)
Oct 12, 2018 32.33 32.39 32.04 32.13 27,231 +0.32(+1.02%)
Oct 11, 2018 32.13 32.13 31.62 31.80 10,335 -0.62(-1.90%)
Oct 10, 2018 33.52 33.52 32.37 32.42 237,007 -1.28(-3.80%)
Oct 09, 2018 33.59 33.70 33.55 33.70 1,408 -0.23(-0.68%)
Oct 08, 2018 33.78 33.93 33.66 33.93 3,655 -0.31(-0.90%)
Oct 05, 2018 34.29 34.29 34.24 34.24 2,463 -0.12(-0.36%)
Oct 04, 2018 34.71 34.71 34.36 34.36 1,185 -0.64(-1.83%)
Oct 03, 2018 35.13 35.20 35.00 35.00 2,944 -0.09(-0.26%)
Oct 02, 2018 35.09 35.10 35.09 35.10 5,351 -0.59(-1.64%)
Oct 01, 2018 35.68 35.68 35.68 35.68 508 +0.09(+0.26%)
Sep 28, 2018 35.58 35.59 35.58 35.59 907 -0.12(-0.32%)
Sep 27, 2018 35.64 35.70 35.64 35.70 906 +0.05(+0.13%)
Sep 26, 2018 35.67 35.90 35.66 35.66 6,482 -0.03(-0.09%)
Sep 25, 2018 35.67 35.70 35.67 35.69 487 +0.22(+0.61%)
Sep 24, 2018 35.44 35.51 35.33 35.47 5,767 -0.24(-0.67%)
Sep 21, 2018 35.82 35.86 35.50 35.71 6,613 +0.26(+0.74%)
Sep 20, 2018 35.27 35.45 35.27 35.45 2,817 +0.60(+1.73%)
Sep 19, 2018 34.85 34.85 34.85 34.85 178 +0.00(+0.00%)
Sep 18, 2018 34.53 34.85 34.53 34.85 1,233 +0.33(+0.97%)
Sep 17, 2018 34.33 34.52 34.33 34.52 1,231 -0.03(-0.07%)
Sep 14, 2018 34.79 34.93 34.52 34.54 5,316 -0.24(-0.69%)
Sep 13, 2018 34.73 34.78 34.70 34.78 1,894 +0.37(+1.09%)
Sep 12, 2018 34.40 34.40 34.40 34.40 417 +0.25(+0.73%)
Sep 11, 2018 33.92 34.20 33.92 34.15 3,140 -0.16(-0.47%)
Sep 10, 2018 34.66 34.66 34.30 34.32 2,566 -0.44(-1.26%)
Sep 07, 2018 35.01 35.19 34.76 34.76 6,354 -0.59(-1.66%)
Sep 06, 2018 35.23 35.47 35.06 35.34 13,661 -0.12(-0.33%)
Sep 05, 2018 35.33 35.47 35.25 35.46 1,938 -0.43(-1.20%)
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.