Skip to main content

China Smallcap Ishares MSCI ETF (NY: ECNS )

24.54 -0.05 (-0.20%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 38.93 39.18 38.84 38.84 4,695 +0.78(+2.04%)
Jun 28, 2018 38.16 38.16 37.43 38.06 5,168 +0.13(+0.35%)
Jun 27, 2018 39.27 39.27 37.91 37.93 31,717 -1.51(-3.83%)
Jun 26, 2018 39.42 39.73 39.41 39.44 4,772 -0.15(-0.39%)
Jun 25, 2018 39.92 39.92 39.50 39.60 1,828 -0.75(-1.87%)
Jun 22, 2018 40.35 40.35 40.35 40.35 1,252 +0.45(+1.14%)
Jun 21, 2018 40.25 40.25 39.71 39.90 6,108 -0.62(-1.54%)
Jun 20, 2018 40.51 40.57 40.42 40.52 4,297 +0.29(+0.72%)
Jun 19, 2018 40.49 40.49 40.08 40.23 8,965 -1.34(-3.22%)
Jun 18, 2018 41.57 41.57 41.57 41.57 511 -0.05(-0.11%)
Jun 15, 2018 42.30 41.42 41.62 3,764 -0.68(-1.61%)
Jun 14, 2018 42.33 42.33 42.27 42.30 9,973 -0.11(-0.26%)
Jun 13, 2018 42.56 42.56 42.27 42.41 2,288 +0.08(+0.18%)
Jun 12, 2018 42.26 42.33 42.21 42.33 11,024 +0.03(+0.08%)
Jun 11, 2018 42.30 42.36 42.24 42.30 3,840 +0.05(+0.12%)
Jun 08, 2018 42.22 42.25 42.22 42.25 464 -0.06(-0.14%)
Jun 07, 2018 42.56 42.56 42.31 42.31 2,382 -0.24(-0.57%)
Jun 06, 2018 42.55 42.55 11,483 +0.43(+1.03%)
Jun 05, 2018 42.49 42.49 41.92 42.12 3,586 -0.03(-0.07%)
Jun 04, 2018 42.00 42.32 42.00 42.15 4,989 +0.06(+0.14%)
Jun 01, 2018 41.99 42.45 41.99 42.09 20,608 +0.24(+0.56%)
May 31, 2018 42.52 42.68 41.86 41.86 17,426 -0.18(-0.43%)
May 30, 2018 41.88 42.18 41.88 42.04 2,693 +0.49(+1.18%)
May 29, 2018 42.72 42.72 41.42 41.55 11,027 -1.10(-2.58%)
May 25, 2018 42.65 42.65 42.65 0 +0.30(+0.70%)
May 24, 2018 42.18 42.67 42.18 42.35 4,240 -0.05(-0.13%)
May 23, 2018 42.56 42.56 42.28 42.40 1,477 -0.24(-0.55%)
May 22, 2018 42.81 42.93 42.64 42.64 9,890 -0.02(-0.04%)
May 21, 2018 42.55 42.87 42.52 42.65 4,239 +0.29(+0.68%)
May 18, 2018 42.36 42.36 42.36 42.36 805 +0.21(+0.49%)
May 17, 2018 42.18 42.49 42.02 42.16 32,612 +0.01(+0.02%)
May 16, 2018 41.98 42.15 41.98 42.15 4,773 +0.42(+1.00%)
May 15, 2018 41.76 41.76 41.42 41.73 5,276 -0.07(-0.16%)
May 14, 2018 41.80 41.80 41.80 41.80 1,661 +0.11(+0.26%)
May 11, 2018 41.80 41.80 41.54 41.70 817 -0.01(-0.02%)
May 10, 2018 41.23 41.70 41.23 41.70 2,986 +0.48(+1.16%)
May 09, 2018 40.85 41.22 40.85 41.22 6,931 +0.37(+0.91%)
May 08, 2018 40.85 40.85 40.85 40.85 2,335 +0.19(+0.46%)
May 07, 2018 40.51 40.66 40.51 40.66 932 +0.15(+0.38%)
May 04, 2018 40.41 40.51 40.39 40.51 1,897 +1.61(+4.14%)
May 03, 2018 40.17 40.17 38.90 38.90 7,929 -1.53(-3.79%)
May 02, 2018 40.27 40.43 40.27 40.43 1,864 +0.84(+2.11%)
May 01, 2018 39.47 39.60 39.47 39.60 914 -0.38(-0.95%)
Apr 30, 2018 39.92 40.05 39.92 39.98 924 +0.30(+0.76%)
Apr 27, 2018 39.72 39.98 39.68 39.68 763 -0.19(-0.49%)
Apr 26, 2018 39.87 39.87 39.87 39.87 313 +0.01(+0.02%)
Apr 25, 2018 39.86 39.98 39.86 39.87 4,028 +0.12(+0.31%)
Apr 24, 2018 39.90 39.90 39.71 39.74 2,148 +0.30(+0.77%)
Apr 23, 2018 39.62 39.62 39.39 39.44 3,206 -0.22(-0.55%)
Apr 20, 2018 40.13 40.13 39.66 39.66 2,485 -0.85(-2.10%)
Apr 19, 2018 40.30 40.51 40.11 40.51 3,249 +0.40(+0.99%)
Apr 18, 2018 40.40 40.40 40.02 40.11 2,105 -0.34(-0.85%)
Apr 17, 2018 40.65 40.74 40.46 40.46 1,670 -0.28(-0.69%)
Apr 16, 2018 40.72 40.74 40.40 40.74 1,067 -0.35(-0.85%)
Apr 13, 2018 41.12 41.12 41.09 41.09 646 -0.08(-0.19%)
Apr 12, 2018 41.57 41.57 41.16 41.16 2,695 +0.41(+1.01%)
Apr 11, 2018 40.88 41.04 40.75 40.75 1,744 -0.06(-0.15%)
Apr 10, 2018 40.70 40.81 40.70 40.81 530 +1.06(+2.68%)
Apr 06, 2018 39.75 39.75 39.75 23 -0.84(-2.06%)
Apr 05, 2018 40.59 40.59 40.59 40.59 363 +0.07(+0.17%)
Apr 04, 2018 39.35 40.52 39.35 40.52 3,148 +0.48(+1.20%)
Apr 03, 2018 40.04 40.04 40.04 40.04 424 +1.12(+2.87%)
Apr 02, 2018 39.71 39.71 38.92 38.92 3,403 -1.36(-3.38%)
Mar 29, 2018 40.28 40.28 40.28 0 +0.76(+1.92%)
Mar 28, 2018 39.61 39.61 39.18 39.52 1,024 -0.19(-0.48%)
Mar 27, 2018 40.08 40.08 39.51 39.71 2,506 -0.25(-0.63%)
Mar 26, 2018 39.37 39.96 39.37 39.96 2,915 +1.46(+3.79%)
Mar 23, 2018 39.36 39.36 38.50 38.50 4,981 -1.21(-3.04%)
Mar 22, 2018 40.14 40.14 39.54 39.71 1,801 -1.22(-2.97%)
Mar 21, 2018 40.81 40.93 40.81 40.93 605 -0.30(-0.72%)
Mar 20, 2018 41.03 41.22 40.63 41.22 1,547 +0.33(+0.82%)
Mar 19, 2018 40.53 40.89 40.53 40.89 486 -0.19(-0.46%)
Mar 16, 2018 41.04 41.08 41.04 41.08 1,192 +0.04(+0.09%)
Mar 15, 2018 41.04 41.04 40.88 41.04 1,013 -0.04(-0.09%)
Mar 14, 2018 41.08 41.08 41.08 41.08 995 +0.50(+1.24%)
Mar 13, 2018 41.19 41.19 40.58 40.58 2,657 -0.54(-1.31%)
Mar 12, 2018 41.00 41.95 40.85 41.12 3,795 +0.07(+0.18%)
Mar 09, 2018 40.43 41.61 40.33 41.04 9,832 +0.91(+2.27%)
Mar 08, 2018 40.13 40.13 40.13 40.13 368 +0.34(+0.84%)
Mar 07, 2018 39.80 39.80 878 -0.01(-0.02%)
Mar 06, 2018 39.80 39.80 39.80 39.80 889 +0.64(+1.65%)
Mar 05, 2018 39.45 39.48 39.10 39.16 10,142 +0.20(+0.51%)
Mar 01, 2018 38.96 38.96 38.96 13 -0.24(-0.60%)
Feb 28, 2018 39.80 39.86 39.20 39.20 1,798 +0.38(+0.98%)
Feb 27, 2018 39.72 40.23 38.82 38.82 4,178 -1.48(-3.68%)
Feb 26, 2018 39.89 40.30 39.89 40.30 3,530 +0.46(+1.16%)
Feb 23, 2018 39.83 40.27 39.83 39.83 2,368 +0.01(+0.02%)
Feb 22, 2018 39.70 40.20 39.70 39.83 1,178 -0.27(-0.66%)
Feb 21, 2018 39.90 40.21 39.90 40.09 946 +0.44(+1.11%)
Feb 20, 2018 39.55 39.65 39.07 39.65 2,222 -0.09(-0.24%)
Feb 16, 2018 39.75 39.75 39.75 0 +0.74(+1.91%)
Feb 15, 2018 38.91 39.41 38.91 39.00 1,873 +0.22(+0.56%)
Feb 14, 2018 37.99 38.79 37.53 38.79 13,105 +0.89(+2.35%)
Feb 13, 2018 37.67 37.90 5,065 +0.29(+0.77%)
Feb 12, 2018 37.70 37.39 37.61 4,839 +1.07(+2.92%)
Feb 09, 2018 36.93 36.94 35.12 36.54 12,920 -0.32(-0.88%)
Feb 08, 2018 38.04 38.04 36.86 36.86 14,461 -1.25(-3.29%)
Feb 07, 2018 38.43 39.40 38.12 38.12 3,678 -1.18(-3.00%)
Feb 06, 2018 39.07 39.29 38.91 39.29 2,364 -0.30(-0.77%)
Feb 05, 2018 40.18 40.52 39.60 39.60 8,595 -0.66(-1.64%)
Feb 02, 2018 40.94 40.94 39.74 40.26 22,248 -0.63(-1.54%)
Feb 01, 2018 40.99 40.99 40.89 40.89 2,397 -0.55(-1.32%)
Jan 31, 2018 41.44 41.44 41.44 41.44 507 +0.31(+0.75%)
Jan 30, 2018 41.20 41.69 41.13 1,477 -0.56(-1.35%)
Jan 29, 2018 41.89 41.89 41.69 41.69 6,003 -0.55(-1.29%)
Jan 26, 2018 42.08 42.39 42.08 42.24 3,776 +0.39(+0.94%)
Jan 25, 2018 41.84 41.84 41.84 41.84 1,056 +0.13(+0.32%)
Jan 24, 2018 41.73 42.05 41.54 41.71 4,276 +0.18(+0.44%)
Jan 23, 2018 41.53 41.53 41.53 41.53 1,086 +0.00(+0.00%)
Jan 22, 2018 41.13 41.53 41.13 41.53 8,486 +0.48(+1.17%)
Jan 19, 2018 40.52 41.05 40.52 41.05 42,772 +0.69(+1.71%)
Jan 18, 2018 40.32 40.36 40.32 40.36 752 -0.16(-0.39%)
Jan 17, 2018 40.25 40.56 40.25 40.52 1,674 +0.33(+0.81%)
Jan 16, 2018 40.84 40.84 39.63 40.19 16,092 -0.78(-1.91%)
Jan 12, 2018 40.97 40.97 40.97 0 +0.35(+0.86%)
Jan 11, 2018 40.30 41.22 40.30 40.62 3,831 +0.25(+0.61%)
Jan 10, 2018 40.38 8,192 -0.19(-0.48%)
Jan 09, 2018 40.43 40.57 40.42 40.57 17,967 +0.11(+0.28%)
Jan 08, 2018 40.08 40.46 40.08 40.46 5,316 +0.44(+1.10%)
Jan 05, 2018 40.02 40.02 39.83 40.02 1,302 +0.21(+0.52%)
Jan 04, 2018 39.86 40.08 39.79 39.81 6,343 -0.09(-0.21%)
Jan 03, 2018 39.55 40.14 39.55 39.89 5,237 +0.65(+1.65%)
Jan 02, 2018 39.39 40.05 39.21 39.25 1,564 +0.83(+2.16%)
Dec 29, 2017 38.42 38.42 38.42 0 +0.22(+0.58%)
Dec 28, 2017 38.08 38.20 38.02 38.20 5,936 +0.35(+0.92%)
Dec 27, 2017 37.63 37.96 37.58 37.85 2,673 +0.27(+0.71%)
Dec 26, 2017 37.59 37.59 37.58 37.58 1,453 +0.02(+0.06%)
Dec 22, 2017 37.55 37.56 37.55 37.56 1,028 +0.20(+0.53%)
Dec 21, 2017 37.07 37.47 37.07 37.36 2,102 +0.73(+1.99%)
Dec 20, 2017 36.86 36.86 36.64 36.64 3,568 -0.09(-0.25%)
Dec 19, 2017 36.79 36.86 36.73 36.73 3,598 +0.08(+0.22%)
Dec 18, 2017 36.73 36.79 36.64 36.65 7,541 -0.16(-0.43%)
Dec 15, 2017 36.85 36.98 36.80 36.80 4,371 +0.07(+0.20%)
Dec 14, 2017 36.87 36.87 36.56 36.73 5,166 +0.01(+0.02%)
Dec 13, 2017 36.85 36.85 36.66 36.72 1,164 +0.28(+0.76%)
Dec 12, 2017 36.54 36.54 36.44 36.44 4,320 -0.23(-0.63%)
Dec 11, 2017 36.53 36.81 36.53 36.67 3,424 +0.28(+0.78%)
Dec 08, 2017 36.21 36.39 36.18 36.39 9,661 +0.72(+2.03%)
Dec 07, 2017 35.62 35.78 35.61 35.67 5,690 -0.25(-0.71%)
Dec 06, 2017 35.82 36.12 35.82 35.92 6,215 -0.65(-1.76%)
Dec 05, 2017 36.69 36.69 36.56 36.57 7,684 -0.46(-1.24%)
Dec 04, 2017 36.84 37.14 36.84 37.03 3,624 +0.18(+0.50%)
Dec 01, 2017 36.96 36.96 36.67 36.84 2,089 -0.10(-0.27%)
Nov 30, 2017 36.94 36.94 36.94 36.94 1,167 -0.47(-1.26%)
Nov 29, 2017 37.33 37.41 37.33 37.41 891 +0.03(+0.08%)
Nov 28, 2017 37.37 37.38 36.97 37.38 10,223 -0.03(-0.08%)
Nov 27, 2017 37.74 37.74 37.38 37.41 7,858 -0.36(-0.95%)
Nov 24, 2017 38.20 38.27 37.77 37.77 2,340 -0.39(-1.02%)
Nov 22, 2017 38.49 38.49 37.85 38.16 1,979 -0.08(-0.20%)
Nov 21, 2017 38.15 38.25 38.07 38.24 5,498 +0.26(+0.69%)
Nov 20, 2017 37.90 38.03 37.90 37.98 5,805 +0.08(+0.22%)
Nov 17, 2017 37.97 38.79 37.57 37.90 6,262 -0.52(-1.36%)
Nov 16, 2017 38.32 38.44 38.14 38.42 2,286 +0.44(+1.15%)
Nov 15, 2017 38.08 38.17 37.84 37.98 7,833 -0.42(-1.10%)
Nov 14, 2017 38.51 38.51 38.41 38.41 2,420 -0.34(-0.87%)
Nov 13, 2017 38.63 38.74 38.63 38.74 3,817 +0.10(+0.25%)
Nov 10, 2017 38.64 38.85 38.49 38.64 4,380 +0.00(+0.00%)
Nov 09, 2017 38.71 38.77 38.61 38.64 9,840 +0.00(+0.00%)
Nov 08, 2017 38.60 38.79 38.60 38.64 4,395 -0.04(-0.12%)
Nov 07, 2017 38.74 38.79 38.58 38.69 2,792 +0.03(+0.08%)
Nov 06, 2017 38.58 38.70 38.58 38.66 2,609 +0.11(+0.28%)
Nov 03, 2017 38.64 38.64 38.51 38.55 1,174 -0.25(-0.63%)
Nov 02, 2017 38.67 38.79 38.62 38.79 5,849 -0.08(-0.21%)
Nov 01, 2017 38.72 38.95 38.72 38.88 3,423 +0.35(+0.91%)
Oct 31, 2017 38.53 38.53 38.53 38.53 727 +0.08(+0.22%)
Oct 30, 2017 38.32 38.51 38.32 38.44 2,109 -0.20(-0.53%)
Oct 27, 2017 38.64 38.64 38.41 38.64 5,440 -0.14(-0.36%)
Oct 26, 2017 39.14 39.14 38.78 38.78 1,318 -0.19(-0.50%)
Oct 25, 2017 39.05 39.17 38.87 38.98 1,109 -0.03(-0.07%)
Oct 24, 2017 39.05 39.05 39.00 39.00 605 -0.04(-0.11%)
Oct 23, 2017 39.02 39.11 38.99 39.05 3,001 +0.06(+0.15%)
Oct 20, 2017 39.02 39.05 38.99 38.99 2,931 +0.39(+1.00%)
Oct 19, 2017 38.66 38.66 38.54 38.60 3,040 -0.83(-2.10%)
Oct 18, 2017 39.37 39.43 39.26 39.43 2,798 +0.34(+0.88%)
Oct 17, 2017 39.15 39.26 39.03 39.09 4,431 -0.25(-0.63%)
Oct 16, 2017 39.41 39.54 39.27 39.33 5,503 -0.18(-0.46%)
Oct 13, 2017 39.46 39.54 39.40 39.51 5,880 +0.38(+0.98%)
Oct 12, 2017 39.14 39.14 39.13 39.13 686 +0.17(+0.44%)
Oct 11, 2017 39.00 39.00 38.13 38.96 3,507 -0.40(-1.02%)
Oct 10, 2017 39.26 39.47 39.26 39.36 4,498 +0.41(+1.05%)
Oct 09, 2017 39.07 39.07 38.94 38.95 2,209 -0.15(-0.38%)
Oct 06, 2017 38.94 39.10 38.94 39.10 986 +0.00(+0.00%)
Oct 05, 2017 38.76 39.10 38.76 39.10 3,918 +0.46(+1.19%)
Oct 04, 2017 38.76 38.76 38.45 38.64 8,148 +0.05(+0.14%)
Oct 03, 2017 38.50 38.58 38.45 38.58 2,895 +0.35(+0.91%)
Oct 02, 2017 38.25 38.25 38.20 38.24 3,696 +0.18(+0.46%)
Sep 29, 2017 37.70 38.07 37.70 38.06 1,585 +0.59(+1.57%)
Sep 28, 2017 37.46 37.71 37.40 37.47 3,601 -0.25(-0.65%)
Sep 27, 2017 37.73 38.11 37.40 37.72 4,108 +0.49(+1.32%)
Sep 25, 2017 37.23 6 -1.63(-4.20%)
Sep 22, 2017 38.91 38.95 38.85 38.86 2,920 -0.28(-0.71%)
Sep 21, 2017 39.08 39.25 38.90 39.14 5,411 +0.27(+0.69%)
Sep 20, 2017 38.76 39.08 38.67 38.87 7,408 +0.33(+0.85%)
Sep 19, 2017 38.66 38.77 38.29 38.54 7,202 +0.00(+0.01%)
Sep 18, 2017 38.32 38.62 38.06 38.54 15,625 +0.49(+1.28%)
Sep 15, 2017 38.00 38.05 37.83 38.05 3,963 +0.22(+0.57%)
Sep 14, 2017 37.76 38.17 37.76 37.83 13,667 +0.15(+0.40%)
Sep 13, 2017 37.65 38.03 37.65 37.68 3,875 +0.18(+0.48%)
Sep 12, 2017 37.96 37.96 37.42 37.50 11,195 +0.22(+0.58%)
Sep 11, 2017 37.11 37.32 37.11 37.29 12,680 +0.37(+0.99%)
Sep 08, 2017 36.92 36.92 36.92 36.92 360 -0.13(-0.36%)
Sep 07, 2017 36.96 37.10 36.96 37.05 4,255 +0.27(+0.73%)
Sep 06, 2017 36.62 36.80 36.59 36.79 5,368 +0.43(+1.19%)
Sep 05, 2017 36.53 36.53 36.31 36.35 2,412 -0.22(-0.60%)
Sep 01, 2017 36.15 36.57 36.15 36.57 2,632 +0.49(+1.36%)
Aug 31, 2017 35.76 36.29 35.76 36.08 3,349 +0.80(+2.28%)
Aug 30, 2017 35.28 35.28 35.28 35.28 1,028 -0.31(-0.86%)
Aug 29, 2017 35.23 35.59 35.23 35.59 604 +0.07(+0.21%)
Aug 28, 2017 35.57 35.58 35.51 35.51 3,082 -0.02(-0.05%)
Aug 25, 2017 35.47 35.56 35.47 35.53 3,718 +0.29(+0.82%)
Aug 24, 2017 35.23 35.32 35.23 35.24 1,104 -0.11(-0.32%)
Aug 23, 2017 35.37 35.37 35.35 35.35 841 +0.05(+0.15%)
Aug 22, 2017 35.29 35.34 35.29 35.30 1,682 +0.19(+0.53%)
Aug 21, 2017 34.97 35.12 34.97 35.12 2,731 +0.37(+1.05%)
Aug 18, 2017 34.74 34.78 34.74 34.75 876 +0.38(+1.11%)
Aug 17, 2017 34.78 35.02 34.37 34.37 2,916 -0.33(-0.95%)
Aug 15, 2017 34.70 34.70 34.70 0 -0.05(-0.15%)
Aug 14, 2017 34.77 34.77 33.57 34.75 880 +0.41(+1.19%)
Aug 11, 2017 34.44 34.44 34.34 34.34 1,231 -0.37(-1.05%)
Aug 10, 2017 35.00 35.00 34.71 34.71 5,100 -0.93(-2.62%)
Aug 09, 2017 35.45 35.64 35.36 35.64 5,605 +0.10(+0.27%)
Aug 08, 2017 35.59 35.73 35.54 35.54 4,868 +0.30(+0.85%)
Aug 07, 2017 35.23 35.32 35.23 35.24 2,222 +0.08(+0.23%)
Aug 04, 2017 35.24 35.33 35.14 35.16 7,401 -0.18(-0.50%)
Aug 03, 2017 35.06 35.34 35.06 35.34 11,187 +0.16(+0.45%)
Aug 02, 2017 35.38 35.38 35.17 35.18 4,503 -0.11(-0.32%)
Aug 01, 2017 35.30 35.30 35.30 35.30 412 +0.22(+0.62%)
Jul 28, 2017 35.08 277 +0.00(+0.00%)
Jul 27, 2017 35.29 35.29 34.99 35.08 5,645 -0.25(-0.72%)
Jul 26, 2017 35.10 35.34 35.10 35.33 7,940 -0.01(-0.02%)
Jul 25, 2017 35.21 35.35 35.21 35.34 2,629 +0.00(+0.00%)
Jul 24, 2017 35.59 35.59 35.34 35.34 1,935 +0.03(+0.08%)
Jul 21, 2017 35.38 35.38 35.31 35.31 1,747 -0.12(-0.34%)
Jul 20, 2017 35.45 35.45 35.43 35.43 2,635 -0.08(-0.23%)
Jul 19, 2017 35.31 35.59 35.25 35.51 17,085 +0.72(+2.06%)
Jul 18, 2017 34.78 34.79 34.74 34.79 3,615 +0.08(+0.22%)
Jul 17, 2017 34.71 34.72 34.62 34.72 1,548 -0.24(-0.69%)
Jul 14, 2017 34.88 34.96 34.80 34.96 3,601 +0.28(+0.82%)
Jul 12, 2017 34.68 12 +0.50(+1.47%)
Jul 11, 2017 34.26 34.32 34.12 34.17 2,961 +0.03(+0.10%)
Jul 10, 2017 34.06 34.14 34.05 34.14 4,160 +0.18(+0.53%)
Jul 07, 2017 33.94 33.96 33.94 33.96 655 +0.22(+0.65%)
Jul 06, 2017 34.12 34.12 33.74 33.74 2,180 -0.39(-1.15%)
Jul 05, 2017 33.88 34.14 33.88 34.13 2,282 +0.00(+0.00%)
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.