Skip to main content

China Smallcap Ishares MSCI ETF (NY: ECNS )

24.33 -0.38 (-1.54%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 49.03 49.58 48.66 48.80 24,719 -1.05(-2.11%)
May 27, 2021 49.33 50.02 49.28 49.85 17,414 +0.40(+0.81%)
May 26, 2021 49.16 49.51 49.16 49.45 17,401 +0.57(+1.16%)
May 25, 2021 48.71 49.19 48.49 48.88 17,011 +0.66(+1.36%)
May 24, 2021 48.05 48.39 48.05 48.23 14,526 +0.44(+0.91%)
May 21, 2021 48.17 48.17 47.66 47.79 11,022 -0.24(-0.50%)
May 20, 2021 47.97 48.14 47.78 48.03 25,113 +0.06(+0.13%)
May 19, 2021 46.93 47.97 46.93 47.97 69,759 +0.61(+1.28%)
May 18, 2021 46.93 47.52 46.89 47.36 43,219 +0.92(+1.97%)
May 17, 2021 46.20 46.59 46.20 46.45 26,128 +0.37(+0.81%)
May 14, 2021 45.57 46.24 45.57 46.08 50,469 +0.66(+1.45%)
May 13, 2021 45.88 46.01 45.14 45.42 26,036 -0.54(-1.17%)
May 12, 2021 46.38 46.38 45.80 45.95 7,034 -0.45(-0.98%)
May 11, 2021 45.76 46.49 45.76 46.41 42,969 +0.01(+0.03%)
May 10, 2021 47.32 47.32 46.37 46.39 21,671 -0.96(-2.03%)
May 07, 2021 47.36 47.71 47.24 47.35 29,408 -0.23(-0.49%)
May 06, 2021 47.73 47.95 47.59 47.59 12,860 -0.36(-0.76%)
May 05, 2021 48.07 48.45 47.95 47.95 16,614 +0.07(+0.14%)
May 04, 2021 48.42 48.42 47.66 47.88 64,708 -0.55(-1.14%)
May 03, 2021 48.51 48.64 48.35 48.43 9,859 -0.07(-0.14%)
Apr 30, 2021 48.75 48.88 48.49 48.50 7,869 -0.52(-1.06%)
Apr 29, 2021 49.34 49.34 48.65 49.02 4,017 -0.41(-0.82%)
Apr 28, 2021 49.26 49.57 49.23 49.43 15,999 +0.34(+0.69%)
Apr 27, 2021 49.38 49.67 49.02 49.09 29,834 -0.24(-0.49%)
Apr 26, 2021 48.94 49.38 48.94 49.34 8,190 -0.03(-0.06%)
Apr 23, 2021 49.09 49.38 49.09 49.36 6,596 +0.53(+1.08%)
Apr 22, 2021 48.96 49.17 48.60 48.83 13,104 +0.18(+0.38%)
Apr 21, 2021 48.31 48.76 48.30 48.65 26,893 +0.34(+0.70%)
Apr 20, 2021 48.50 48.57 48.11 48.31 8,444 -0.24(-0.50%)
Apr 19, 2021 48.36 48.56 48.21 48.56 60,896 +0.35(+0.74%)
Apr 16, 2021 47.94 48.20 47.79 48.20 15,159 +0.40(+0.83%)
Apr 15, 2021 47.75 47.87 47.53 47.80 17,627 +0.43(+0.91%)
Apr 14, 2021 47.52 47.73 47.37 47.37 41,222 +0.39(+0.83%)
Apr 13, 2021 47.07 47.25 46.90 46.98 31,776 +0.01(+0.02%)
Apr 12, 2021 47.31 47.31 46.84 46.97 26,586 -0.87(-1.82%)
Apr 09, 2021 47.64 47.85 47.51 47.85 11,225 -0.36(-0.75%)
Apr 08, 2021 48.22 48.58 48.19 48.21 30,357 +0.63(+1.33%)
Apr 07, 2021 47.37 47.58 47.18 47.58 32,612 -0.59(-1.22%)
Apr 06, 2021 47.61 48.56 47.61 48.17 16,430 -0.03(-0.07%)
Apr 05, 2021 47.99 48.28 47.66 48.20 60,613 +0.19(+0.40%)
Apr 01, 2021 48.11 48.31 47.87 48.01 11,456 +0.42(+0.89%)
Mar 31, 2021 47.27 47.79 47.19 47.59 65,157 -0.54(-1.12%)
Mar 30, 2021 47.37 48.15 47.29 48.13 13,530 +0.99(+2.10%)
Mar 29, 2021 47.38 47.41 46.76 47.14 12,357 -0.26(-0.55%)
Mar 26, 2021 47.02 47.54 46.63 47.40 37,378 +0.90(+1.93%)
Mar 25, 2021 46.30 46.64 45.80 46.50 16,365 +0.36(+0.79%)
Mar 24, 2021 47.50 47.50 46.12 46.14 129,920 -2.18(-4.51%)
Mar 23, 2021 48.87 48.87 48.15 48.31 70,825 -1.79(-3.57%)
Mar 22, 2021 50.21 50.46 50.01 50.10 25,219 -0.11(-0.22%)
Mar 19, 2021 49.46 50.23 49.46 50.21 9,605 +0.10(+0.21%)
Mar 18, 2021 50.58 50.78 49.92 50.11 48,649 -0.64(-1.26%)
Mar 17, 2021 50.38 51.24 50.14 50.75 82,430 -0.09(-0.17%)
Mar 16, 2021 50.52 51.00 50.43 50.84 18,644 +1.21(+2.44%)
Mar 15, 2021 49.26 49.82 49.26 49.63 69,953 -0.35(-0.71%)
Mar 12, 2021 48.87 50.02 48.87 49.98 196,152 -0.07(-0.14%)
Mar 11, 2021 49.04 50.29 49.04 50.05 618,651 +2.41(+5.05%)
Mar 10, 2021 47.83 48.05 47.28 47.64 169,954 +0.07(+0.15%)
Mar 09, 2021 46.83 47.88 46.76 47.57 124,913 +1.59(+3.46%)
Mar 08, 2021 46.58 46.72 45.80 45.98 65,269 -2.95(-6.02%)
Mar 05, 2021 49.19 49.19 47.58 48.93 37,494 -0.06(-0.12%)
Mar 04, 2021 49.95 49.98 48.79 48.99 85,220 -1.66(-3.28%)
Mar 03, 2021 51.50 51.71 50.62 50.65 63,417 -0.31(-0.61%)
Mar 02, 2021 51.47 51.47 50.85 50.96 34,099 -1.74(-3.30%)
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.