Skip to main content

China Smallcap Ishares MSCI ETF (NY: ECNS )

24.56 -0.03 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 34.65 34.71 34.02 34.02 5,187 +0.35(+1.04%)
Apr 28, 2022 33.70 33.70 33.30 33.67 9,188 +0.28(+0.82%)
Apr 27, 2022 33.06 33.48 33.06 33.39 5,029 +0.97(+2.99%)
Apr 26, 2022 32.98 33.11 32.43 32.43 6,155 -0.79(-2.37%)
Apr 25, 2022 32.65 33.26 32.59 33.21 49,658 -0.69(-2.03%)
Apr 22, 2022 34.26 34.29 33.77 33.90 6,374 +0.24(+0.70%)
Apr 21, 2022 34.83 34.85 33.53 33.67 63,101 -1.52(-4.32%)
Apr 20, 2022 35.85 35.85 35.17 35.19 3,958 -1.00(-2.77%)
Apr 19, 2022 35.77 36.19 35.77 36.19 5,188 +0.32(+0.88%)
Apr 18, 2022 35.83 36.20 35.76 35.87 4,192 -0.56(-1.55%)
Apr 14, 2022 36.65 36.65 36.44 36.44 14,953 +0.10(+0.27%)
Apr 13, 2022 35.94 36.37 35.81 36.34 4,499 +0.32(+0.89%)
Apr 12, 2022 36.38 36.38 35.82 36.02 7,092 +0.07(+0.20%)
Apr 11, 2022 36.11 36.29 35.87 35.95 5,922 -0.86(-2.35%)
Apr 08, 2022 36.69 36.95 36.43 36.81 6,951 +0.27(+0.73%)
Apr 07, 2022 37.10 37.10 36.25 36.54 12,933 -0.87(-2.32%)
Apr 06, 2022 37.48 37.48 37.17 37.41 15,975 +0.09(+0.25%)
Apr 05, 2022 38.17 38.17 37.32 37.32 8,195 -0.67(-1.77%)
Apr 04, 2022 37.79 38.11 37.59 37.99 23,561 +1.00(+2.71%)
Apr 01, 2022 37.22 37.22 36.87 36.99 4,369 +0.85(+2.36%)
Mar 31, 2022 36.72 36.72 36.14 36.14 5,231 -0.97(-2.61%)
Mar 30, 2022 37.21 37.66 37.10 37.10 4,192 -0.12(-0.32%)
Mar 29, 2022 37.66 37.66 37.22 37.22 40,705 +0.40(+1.09%)
Mar 28, 2022 36.59 36.82 36.58 36.82 939 -0.05(-0.13%)
Mar 25, 2022 36.89 37.01 36.70 36.87 14,154 -0.71(-1.89%)
Mar 24, 2022 37.57 37.71 37.43 37.58 8,550 +0.35(+0.94%)
Mar 23, 2022 37.09 37.39 36.90 37.23 3,113 -0.32(-0.86%)
Mar 22, 2022 37.32 37.87 36.98 37.55 34,623 +1.10(+3.02%)
Mar 21, 2022 36.50 36.67 35.81 36.45 4,771 -0.68(-1.83%)
Mar 18, 2022 35.46 37.51 35.29 37.13 9,226 +2.01(+5.72%)
Mar 17, 2022 35.29 35.29 34.52 35.12 17,198 -0.95(-2.64%)
Mar 16, 2022 33.96 36.09 33.51 36.07 39,709 +5.04(+16.23%)
Mar 15, 2022 30.37 31.38 30.20 31.04 31,687 -0.67(-2.12%)
Mar 14, 2022 32.72 32.77 31.64 31.71 27,728 -2.34(-6.88%)
Mar 11, 2022 35.47 35.47 34.05 34.05 15,793 -1.21(-3.44%)
Mar 10, 2022 35.53 35.53 35.15 35.27 7,130 -1.14(-3.14%)
Mar 09, 2022 36.07 36.41 35.85 36.41 7,216 +0.57(+1.58%)
Mar 08, 2022 36.01 36.01 35.42 35.85 5,273 -0.58(-1.59%)
Mar 07, 2022 36.70 36.85 36.31 36.42 14,180 -0.77(-2.08%)
Mar 04, 2022 37.55 37.55 37.00 37.20 9,886 -1.03(-2.70%)
Mar 03, 2022 38.81 38.81 38.23 38.23 7,459 -0.68(-1.75%)
Mar 02, 2022 38.93 38.93 38.49 38.91 10,417 -0.25(-0.63%)
Mar 01, 2022 39.14 39.56 38.92 39.16 10,850 -0.22(-0.55%)
Feb 28, 2022 38.75 39.41 38.72 39.37 4,613 -0.45(-1.13%)
Feb 25, 2022 39.53 39.83 39.60 39.82 3,547 +0.54(+1.38%)
Feb 24, 2022 38.20 39.28 38.19 39.28 12,178 -0.36(-0.91%)
Feb 23, 2022 40.35 40.35 39.64 39.64 5,137 -0.39(-0.97%)
Feb 22, 2022 40.38 40.44 39.99 40.03 4,279 -1.04(-2.53%)
Feb 18, 2022 41.07 0 -0.26(-0.62%)
Feb 17, 2022 41.41 41.74 41.20 41.32 26,336 -0.56(-1.33%)
Feb 16, 2022 41.48 42.03 41.41 41.88 13,620 +0.11(+0.25%)
Feb 15, 2022 41.15 41.84 41.13 41.78 4,318 +0.98(+2.41%)
Feb 14, 2022 41.02 41.02 40.64 40.79 2,409 -0.45(-1.09%)
Feb 11, 2022 41.52 41.62 41.07 41.24 5,400 -1.15(-2.72%)
Feb 10, 2022 42.00 42.86 42.00 42.40 22,129 -0.08(-0.19%)
Feb 09, 2022 42.00 42.56 42.00 42.48 9,023 +0.65(+1.56%)
Feb 08, 2022 41.34 41.85 41.30 41.82 16,081 +0.57(+1.39%)
Feb 07, 2022 41.34 41.45 41.07 41.25 51,949 +0.06(+0.14%)
Feb 04, 2022 40.97 41.32 40.72 41.19 7,187 +0.25(+0.60%)
Feb 03, 2022 41.08 41.22 40.95 15,466 -0.40(-0.96%)
Feb 02, 2022 41.98 41.98 41.13 41.35 6,750 -0.47(-1.13%)
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.