Skip to main content

China Smallcap Ishares MSCI ETF (NY: ECNS )

23.94 -0.04 (-0.17%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 28.31 28.88 28.31 28.81 11,312 +0.56(+2.00%)
Feb 27, 2013 27.82 28.31 27.82 28.24 6,324 +0.58(+2.09%)
Feb 26, 2013 27.81 27.82 27.50 27.66 31,285 -0.72(-2.54%)
Feb 22, 2013 28.43 28.54 28.37 28.39 23,168 +0.01(+0.05%)
Feb 21, 2013 28.50 28.50 28.19 28.37 101,859 -0.37(-1.28%)
Feb 20, 2013 29.00 29.00 28.61 28.74 34,397 -0.20(-0.68%)
Feb 19, 2013 29.19 29.19 28.77 28.94 42,168 -0.54(-1.83%)
Feb 15, 2013 29.28 29.53 29.28 29.47 5,713 +0.33(+1.15%)
Feb 14, 2013 29.04 29.16 29.03 29.14 10,511 +0.12(+0.41%)
Feb 13, 2013 28.97 29.09 28.95 29.02 15,206 +0.16(+0.57%)
Feb 12, 2013 28.69 29.02 28.69 28.86 13,255 +0.05(+0.18%)
Feb 11, 2013 28.82 28.92 28.74 28.81 23,558 -0.05(-0.16%)
Feb 08, 2013 28.43 28.96 28.43 28.85 35,598 +0.46(+1.62%)
Feb 07, 2013 28.32 28.50 28.10 28.39 13,783 -0.36(-1.25%)
Feb 06, 2013 28.63 28.75 28.52 28.75 17,177 +0.40(+1.41%)
Feb 04, 2013 28.97 29.08 28.23 28.35 21,007 -0.62(-2.13%)
Feb 01, 2013 29.02 29.10 28.84 28.97 140,803 +0.43(+1.49%)
Jan 31, 2013 28.84 28.84 28.50 28.54 20,999 -0.30(-1.02%)
Jan 30, 2013 28.98 28.98 28.64 28.84 18,611 +0.03(+0.11%)
Jan 29, 2013 28.26 28.81 28.22 28.81 59,807 +0.59(+2.09%)
Jan 28, 2013 28.43 28.47 28.21 28.21 73,441 -0.13(-0.46%)
Jan 25, 2013 28.71 28.71 28.26 28.35 34,205 -0.79(-2.72%)
Jan 24, 2013 29.16 29.24 29.09 29.14 9,884 +0.04(+0.13%)
Jan 23, 2013 29.42 29.42 29.04 29.10 55,406 -0.22(-0.75%)
Jan 22, 2013 29.24 29.40 29.24 29.32 51,474 +0.44(+1.52%)
Jan 18, 2013 29.14 29.14 28.81 28.88 44,312 +0.02(+0.08%)
Jan 17, 2013 28.62 28.94 28.55 28.86 12,807 +0.06(+0.22%)
Jan 16, 2013 28.67 28.85 28.60 28.80 14,857 -0.01(-0.02%)
Jan 15, 2013 28.94 28.94 28.71 28.81 23,271 +0.03(+0.11%)
Jan 14, 2013 28.86 28.88 28.62 28.77 69,573 +0.24(+0.85%)
Jan 11, 2013 28.75 28.75 28.29 28.53 108,169 -0.52(-1.80%)
Jan 10, 2013 29.05 29.06 28.81 29.05 18,366 +0.34(+1.18%)
Jan 09, 2013 28.67 28.98 28.67 28.71 240,863 +0.31(+1.09%)
Jan 08, 2013 28.41 28.50 28.21 28.40 15,287 -0.28(-0.96%)
Jan 07, 2013 28.56 28.98 28.56 28.68 16,409 +0.51(+1.81%)
Jan 04, 2013 28.32 28.32 27.82 28.17 9,608 +0.25(+0.88%)
Jan 03, 2013 28.02 28.14 27.83 27.93 20,153 +0.18(+0.64%)
Jan 02, 2013 27.71 27.77 26.96 27.75 27,499 +0.79(+2.92%)
Dec 31, 2012 26.79 27.15 26.71 26.96 23,058 +0.47(+1.76%)
Dec 28, 2012 26.44 26.57 26.22 26.50 48,916 +0.11(+0.42%)
Dec 27, 2012 26.32 26.46 26.11 26.38 47,295 +0.14(+0.53%)
Dec 26, 2012 26.42 26.48 26.11 26.25 43,986 +0.28(+1.06%)
Dec 24, 2012 26.10 26.17 25.77 25.97 23,331 +0.04(+0.15%)
Dec 21, 2012 25.73 25.93 25.73 25.93 18,347 -0.15(-0.58%)
Dec 20, 2012 26.08 26.11 25.70 26.08 8,273 +0.35(+1.35%)
Dec 19, 2012 25.92 25.92 25.73 25.73 27,424 +0.04(+0.16%)
Dec 18, 2012 25.43 25.76 25.28 25.69 57,097 +0.02(+0.10%)
Dec 17, 2012 25.67 25.67 25.67 25.67 152 +0.00(+0.00%)
Dec 14, 2012 25.32 25.71 25.32 25.67 7,806 +0.43(+1.72%)
Dec 13, 2012 25.19 25.24 25.14 25.24 4,337 -0.28(-1.11%)
Dec 12, 2012 25.61 25.61 25.51 25.52 762 +0.09(+0.36%)
Dec 11, 2012 25.32 25.47 25.25 25.43 4,709 -0.04(-0.14%)
Dec 10, 2012 25.17 25.59 25.16 25.46 19,451 +0.26(+1.03%)
Dec 07, 2012 24.87 25.24 24.87 25.20 7,935 +0.33(+1.35%)
Dec 06, 2012 24.95 24.95 24.77 24.87 3,462 +0.00(+0.00%)
Dec 05, 2012 24.80 24.92 24.80 24.87 7,518 +0.35(+1.42%)
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.