Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Smallcap Ishares MSCI ETF (NY: ECNS )

24.56 -0.03 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 27.20 27.31 27.03 27.20 5,246 +0.48(+1.82%)
Aug 30, 2011 26.63 26.81 26.44 26.71 7,452 -0.08(-0.31%)
Aug 29, 2011 26.55 26.82 26.45 26.79 4,038 +0.46(+1.73%)
Aug 26, 2011 26.04 26.34 25.77 26.34 10,230 -0.01(-0.05%)
Aug 25, 2011 26.78 26.78 26.32 26.35 2,898 -0.24(-0.91%)
Aug 24, 2011 26.57 26.63 26.27 26.59 53,583 +0.21(+0.80%)
Aug 23, 2011 25.91 26.38 25.70 26.38 5,347 +0.69(+2.68%)
Aug 22, 2011 26.13 26.14 25.70 25.70 4,987 -0.99(-3.71%)
Aug 19, 2011 26.91 27.09 26.54 26.69 10,668 -0.18(-0.68%)
Aug 18, 2011 27.03 27.03 26.68 26.87 3,493 -0.92(-3.33%)
Aug 17, 2011 28.09 28.26 27.76 27.79 3,455 -0.21(-0.75%)
Aug 16, 2011 27.79 28.07 27.79 28.00 7,116 +0.18(+0.66%)
Aug 15, 2011 27.62 27.83 27.54 27.82 27,096 +0.51(+1.89%)
Aug 12, 2011 27.36 27.47 27.21 27.30 14,302 +0.18(+0.68%)
Aug 11, 2011 26.44 27.14 26.29 27.12 4,759 +1.20(+4.61%)
Aug 10, 2011 26.51 26.64 25.93 25.93 2,408 -1.28(-4.72%)
Aug 09, 2011 26.79 27.21 26.74 27.21 7,273 +1.17(+4.51%)
Aug 08, 2011 26.91 27.08 26.04 26.04 8,016 -2.24(-7.93%)
Aug 05, 2011 28.86 28.86 26.61 28.28 35,954 -1.05(-3.59%)
Aug 04, 2011 29.80 29.80 29.25 29.33 17,614 -0.86(-2.84%)
Aug 03, 2011 30.31 30.31 29.88 30.19 11,459 -0.51(-1.67%)
Aug 02, 2011 30.72 30.72 30.70 30.70 762 -0.03(-0.09%)
Aug 01, 2011 31.05 31.05 30.73 30.73 3,517 -0.52(-1.68%)
Jul 29, 2011 31.04 31.40 31.04 31.25 3,504 -0.10(-0.33%)
Jul 28, 2011 31.27 31.40 31.27 31.36 5,357 +0.19(+0.61%)
Jul 27, 2011 31.25 31.29 31.08 31.17 10,575 -0.10(-0.33%)
Jul 26, 2011 31.10 31.33 31.10 31.27 9,510 +0.09(+0.30%)
Jul 25, 2011 31.12 31.22 31.12 31.18 5,492 -0.30(-0.95%)
Jul 22, 2011 31.48 31.48 31.48 31.48 3,508 -0.01(-0.05%)
Jul 21, 2011 31.36 31.54 31.25 31.49 10,001 +0.24(+0.78%)
Jul 20, 2011 31.30 31.33 31.25 31.25 2,997 +0.12(+0.39%)
Jul 19, 2011 31.02 31.13 31.01 31.13 3,987 +0.01(+0.02%)
Jul 18, 2011 31.16 31.16 31.12 31.12 869 -0.20(-0.65%)
Jul 15, 2011 31.45 31.45 31.31 31.32 6,254 +0.06(+0.18%)
Jul 14, 2011 31.57 31.57 31.25 31.27 3,279 -0.40(-1.26%)
Jul 13, 2011 31.80 31.80 31.67 31.67 3,844 +0.48(+1.53%)
Jul 12, 2011 31.33 31.34 31.19 31.19 11,618 -0.26(-0.83%)
Jul 11, 2011 31.58 31.58 31.40 31.45 2,746 -0.50(-1.56%)
Jul 08, 2011 32.30 32.30 31.92 31.95 2,012 -0.76(-2.32%)
Jul 07, 2011 32.62 32.81 32.62 32.71 4,730 +0.46(+1.42%)
Jul 06, 2011 32.38 32.38 32.19 32.25 12,746 -0.15(-0.46%)
Jul 05, 2011 32.46 32.51 32.39 32.40 3,890 +0.00(+0.01%)
Jul 01, 2011 32.27 32.40 32.27 32.40 1,728 +0.37(+1.16%)
Jun 30, 2011 31.96 32.02 31.89 32.02 3,813 +0.39(+1.23%)
Jun 29, 2011 31.42 31.63 31.39 31.63 3,661 +0.03(+0.11%)
Jun 28, 2011 31.38 31.60 31.38 31.60 4,858 +0.28(+0.90%)
Jun 27, 2011 31.23 31.32 31.21 31.32 886 +0.48(+1.57%)
Jun 24, 2011 31.02 31.02 30.82 30.83 4,828 +0.45(+1.49%)
Jun 23, 2011 30.15 30.38 30.03 30.38 6,469 -0.17(-0.56%)
Jun 22, 2011 30.45 30.61 30.45 30.55 2,009 -0.32(-1.04%)
Jun 21, 2011 30.74 30.88 30.73 30.88 3,905 +0.48(+1.60%)
Jun 20, 2011 30.44 30.46 30.37 30.39 6,450 -0.50(-1.63%)
Jun 17, 2011 31.01 31.01 30.88 30.89 3,996 -0.05(-0.16%)
Jun 16, 2011 31.09 31.19 30.89 30.94 3,729 -0.38(-1.22%)
Jun 15, 2011 31.63 31.63 31.25 31.32 4,196 -0.42(-1.31%)
Jun 14, 2011 31.79 31.90 31.74 31.74 4,138 +0.48(+1.53%)
Jun 13, 2011 31.40 31.40 31.07 31.26 6,788 -0.45(-1.43%)
Jun 10, 2011 32.05 32.05 31.58 31.71 8,932 -0.71(-2.19%)
Jun 09, 2011 32.32 32.42 32.12 32.42 6,451 -0.44(-1.33%)
Jun 08, 2011 33.10 33.10 32.82 32.86 5,061 -0.56(-1.67%)
Jun 07, 2011 33.67 33.67 33.42 33.42 7,670 -0.01(-0.02%)
Jun 06, 2011 33.74 33.74 33.34 33.42 12,976 -0.20(-0.58%)
Jun 03, 2011 33.64 33.71 33.62 33.62 7,127 -0.22(-0.66%)
May 24, 2011 33.75 33.95 33.75 33.84 8,826 +0.16(+0.47%)
May 23, 2011 33.90 33.90 33.54 33.69 12,204 -0.75(-2.17%)
May 20, 2011 34.67 34.67 34.37 34.43 3,969 -0.65(-1.85%)
May 19, 2011 35.10 35.13 34.98 35.08 2,970 -0.56(-1.58%)
May 18, 2011 35.22 35.65 35.22 35.65 5,934 +0.71(+2.02%)
May 17, 2011 35.10 35.10 34.83 34.94 10,050 -0.22(-0.63%)
May 16, 2011 35.11 35.42 35.11 35.16 8,460 +0.18(+0.51%)
May 13, 2011 35.43 35.43 34.94 34.98 2,237 -0.36(-1.02%)
May 12, 2011 35.19 35.36 35.11 35.34 1,525 -0.01(-0.04%)
May 11, 2011 35.67 35.67 35.19 35.36 39,893 -0.37(-1.04%)
May 10, 2011 35.65 35.75 35.56 35.73 4,616 +0.21(+0.60%)
May 09, 2011 35.45 35.61 35.32 35.51 17,081 +0.37(+1.04%)
May 06, 2011 35.35 35.63 35.06 35.15 6,102 +0.29(+0.85%)
May 05, 2011 35.10 35.27 34.77 34.85 11,826 -0.22(-0.62%)
May 04, 2011 35.29 35.29 34.88 35.07 20,685 -0.38(-1.06%)
May 03, 2011 35.59 35.69 35.40 35.45 16,881 -0.51(-1.43%)
May 02, 2011 35.96 35.96 35.96 35.96 14,886 -0.33(-0.90%)
Apr 29, 2011 35.78 36.35 33.90 36.29 2,465 +0.67(+1.89%)
Apr 28, 2011 35.75 35.75 35.59 35.61 3,546 -0.77(-2.10%)
Apr 27, 2011 36.22 36.38 35.94 36.38 16,326 -0.33(-0.89%)
Apr 26, 2011 36.59 36.80 36.59 36.71 2,784 +0.09(+0.25%)
Apr 25, 2011 36.75 36.77 36.54 36.62 12,006 -0.43(-1.15%)
Apr 21, 2011 36.96 37.04 36.90 37.04 1,977 +0.12(+0.34%)
Apr 20, 2011 36.80 37.02 36.79 36.92 13,890 +0.40(+1.10%)
Apr 19, 2011 36.33 36.61 36.33 36.52 10,707 +0.31(+0.87%)
Apr 18, 2011 36.50 36.50 36.05 36.20 16,935 -0.75(-2.02%)
Apr 15, 2011 36.62 37.01 36.62 36.95 18,579 +0.41(+1.13%)
Apr 14, 2011 36.39 36.54 36.30 36.54 2,767 +0.46(+1.27%)
Apr 13, 2011 36.19 36.30 36.02 36.08 5,713 +0.30(+0.84%)
Apr 12, 2011 36.04 36.13 35.72 35.78 9,000 -0.11(-0.31%)
Apr 11, 2011 36.28 36.37 35.86 35.89 7,301 -0.20(-0.55%)
Apr 08, 2011 36.09 36.33 35.97 36.09 10,509 +0.32(+0.90%)
Apr 07, 2011 35.83 36.01 35.66 35.76 13,189 +0.00(+0.01%)
Apr 06, 2011 35.50 35.85 35.50 35.76 6,475 +0.18(+0.52%)
Apr 05, 2011 35.29 35.67 35.29 35.57 9,562 -0.08(-0.22%)
Apr 04, 2011 35.33 35.65 35.33 35.65 9,580 +0.43(+1.23%)
Apr 01, 2011 35.27 35.36 35.19 35.22 14,326 -0.03(-0.07%)
Mar 31, 2011 34.75 35.25 34.75 35.25 5,568 +0.35(+1.00%)
Mar 30, 2011 34.64 34.95 34.64 34.90 9,881 +0.25(+0.71%)
Mar 29, 2011 34.52 34.70 34.49 34.65 8,279 +0.14(+0.41%)
Mar 28, 2011 34.66 34.66 34.51 34.51 1,743 -0.33(-0.96%)
Mar 25, 2011 34.67 34.89 34.67 34.85 4,033 -0.20(-0.58%)
Mar 24, 2011 34.73 35.05 34.70 35.05 9,054 +0.16(+0.47%)
Mar 23, 2011 34.58 34.89 34.58 34.89 5,568 +0.47(+1.38%)
Mar 22, 2011 34.55 34.55 34.41 34.41 3,700 -0.00(-0.01%)
Mar 21, 2011 34.41 34.41 34.41 34.41 1,220 +0.46(+1.35%)
Mar 18, 2011 33.93 34.19 33.93 33.95 7,492 +0.74(+2.24%)
Mar 17, 2011 33.07 33.39 33.07 33.21 22,457 -0.35(-1.04%)
Mar 16, 2011 33.98 34.11 33.38 33.56 15,723 -0.50(-1.46%)
Mar 15, 2011 33.94 34.15 33.94 34.06 3,661 -0.50(-1.46%)
Mar 14, 2011 34.41 34.56 34.41 34.56 4,347 -0.14(-0.42%)
Mar 11, 2011 34.54 34.71 34.54 34.71 1,081 +0.03(+0.08%)
Mar 10, 2011 34.85 34.89 34.60 34.68 8,276 -0.58(-1.66%)
Mar 09, 2011 35.16 35.27 35.08 35.27 3,284 +0.18(+0.52%)
Mar 08, 2011 34.75 35.08 34.67 35.08 1,144 +0.43(+1.23%)
Mar 07, 2011 35.10 35.10 34.64 34.66 5,495 -0.18(-0.53%)
Mar 04, 2011 34.83 34.84 34.62 34.84 10,912 +0.10(+0.28%)
Mar 03, 2011 34.38 34.74 34.38 34.74 4,414 +0.58(+1.69%)
Mar 02, 2011 34.04 34.22 34.02 34.16 5,815 +0.53(+1.57%)
Mar 01, 2011 34.07 34.07 33.64 33.64 18,567 -0.42(-1.22%)
Feb 28, 2011 34.12 34.17 33.95 34.05 16,552 +0.41(+1.23%)
Feb 25, 2011 33.47 33.69 33.47 33.64 1,823 +0.16(+0.46%)
Feb 24, 2011 33.30 33.48 33.15 33.48 10,488 -0.40(-1.19%)
Feb 23, 2011 34.00 34.05 33.68 33.89 14,465 -0.08(-0.24%)
Feb 22, 2011 34.49 34.49 33.87 33.97 14,361 -1.14(-3.24%)
Feb 18, 2011 35.16 35.25 35.08 35.11 12,176 -0.28(-0.78%)
Feb 17, 2011 35.46 35.47 35.27 35.38 2,822 -0.16(-0.45%)
Feb 16, 2011 35.31 35.54 35.31 35.54 5,255 +0.20(+0.56%)
Feb 15, 2011 35.26 35.36 35.13 35.34 4,767 +0.12(+0.35%)
Feb 14, 2011 35.04 35.35 35.04 35.22 6,990 +0.11(+0.32%)
Feb 11, 2011 34.62 35.19 34.62 35.11 4,749 -0.03(-0.09%)
Feb 10, 2011 34.67 35.26 34.67 35.14 18,042 -0.07(-0.20%)
Feb 09, 2011 35.45 35.54 34.98 35.21 23,420 -0.73(-2.04%)
Feb 08, 2011 35.94 35.95 35.76 35.95 4,729 -0.03(-0.07%)
Feb 07, 2011 35.93 36.12 35.84 35.97 20,796 +0.33(+0.94%)
Feb 04, 2011 35.57 35.64 35.40 35.64 3,981 +0.01(+0.04%)
Feb 03, 2011 35.62 35.65 35.54 35.63 3,336 -0.09(-0.24%)
Feb 02, 2011 35.78 35.89 35.71 35.71 12,576 +0.08(+0.22%)
Feb 01, 2011 35.63 35.76 35.58 35.63 13,624 +0.49(+1.40%)
Jan 31, 2011 35.04 35.27 34.99 35.14 14,100 +0.54(+1.55%)
Jan 28, 2011 35.44 35.44 34.53 34.60 11,122 -0.77(-2.18%)
Jan 27, 2011 35.31 35.42 35.29 35.37 4,907 +0.15(+0.42%)
Jan 26, 2011 35.14 35.23 35.13 35.23 4,395 +0.06(+0.16%)
Jan 25, 2011 35.38 35.38 34.96 35.17 5,565 -0.23(-0.66%)
Jan 24, 2011 35.25 35.42 35.25 35.40 32,268 -0.24(-0.68%)
Jan 21, 2011 36.18 36.34 35.62 35.65 29,838 -0.24(-0.66%)
Jan 20, 2011 36.35 36.35 35.72 35.88 28,534 -0.47(-1.28%)
Jan 19, 2011 36.47 36.53 36.27 36.35 10,633 -0.13(-0.36%)
Jan 18, 2011 36.44 36.48 36.35 36.48 19,960 -0.26(-0.71%)
Jan 14, 2011 36.88 36.88 36.71 36.74 19,336 -0.07(-0.20%)
Jan 13, 2011 36.71 36.88 36.71 36.81 18,151 -0.29(-0.78%)
Jan 12, 2011 37.02 37.15 36.97 37.10 5,682 +0.30(+0.80%)
Jan 11, 2011 36.76 36.84 36.70 36.81 8,495 +0.13(+0.36%)
Jan 10, 2011 36.42 36.67 36.42 36.67 7,766 -0.05(-0.14%)
Jan 07, 2011 36.56 36.98 36.56 36.73 4,921 -0.24(-0.66%)
Jan 06, 2011 37.49 37.49 36.84 36.97 5,482 -0.31(-0.83%)
Jan 05, 2011 37.04 37.33 37.04 37.28 5,763 +0.33(+0.90%)
Jan 04, 2011 37.00 37.01 36.71 36.95 22,512 +0.47(+1.29%)
Jan 03, 2011 37.52 37.52 36.44 36.48 20,018 +0.38(+1.05%)
Dec 31, 2010 35.81 36.10 35.81 36.10 11,374 +0.38(+1.07%)
Dec 30, 2010 35.78 35.88 35.68 35.72 4,575 +0.05(+0.14%)
Dec 29, 2010 35.58 35.69 35.52 35.67 3,066 +0.32(+0.91%)
Dec 28, 2010 35.36 35.36 35.13 35.35 9,679 -0.44(-1.24%)
Dec 27, 2010 35.74 35.79 35.55 35.79 4,657 +0.05(+0.15%)
Dec 23, 2010 36.03 36.03 35.73 35.74 7,171 -0.38(-1.05%)
Dec 22, 2010 36.10 36.14 36.09 36.12 7,382 -0.04(-0.10%)
Dec 21, 2010 35.70 36.16 35.70 36.15 6,393 +0.54(+1.51%)
Dec 20, 2010 35.55 35.70 35.55 35.61 2,112 -0.44(-1.22%)
Dec 17, 2010 36.05 36.07 35.88 36.05 36,750 +0.43(+1.21%)
Dec 16, 2010 35.66 35.72 35.52 35.62 10,553 -0.41(-1.14%)
Dec 15, 2010 36.09 36.27 36.03 36.03 2,623 -0.20(-0.56%)
Dec 14, 2010 36.49 36.51 36.23 36.23 12,253 -0.21(-0.58%)
Dec 13, 2010 36.19 36.55 36.19 36.45 8,962 +0.40(+1.11%)
Dec 10, 2010 35.95 36.12 35.95 36.05 15,881 +0.19(+0.53%)
Dec 09, 2010 36.05 36.05 35.82 35.86 7,662 -0.33(-0.92%)
Dec 08, 2010 36.39 36.39 36.05 36.19 9,183 -0.29(-0.79%)
Dec 07, 2010 36.81 36.83 36.48 36.48 6,025 +0.07(+0.18%)
Dec 06, 2010 36.54 36.59 36.41 36.41 2,076 -0.46(-1.24%)
Dec 03, 2010 36.54 36.87 36.52 36.87 30,566 -0.11(-0.29%)
Dec 02, 2010 36.49 37.03 36.49 36.98 17,942 +0.23(+0.61%)
Dec 01, 2010 36.25 36.85 36.25 36.75 15,110 +0.64(+1.76%)
Nov 30, 2010 36.06 36.26 35.96 36.12 14,773 +0.18(+0.51%)
Nov 29, 2010 35.97 35.97 35.59 35.93 9,530 +0.27(+0.75%)
Nov 26, 2010 35.44 35.76 35.44 35.67 10,625 -0.22(-0.62%)
Nov 24, 2010 35.40 35.89 35.89 35.89 15,400 +0.57(+1.61%)
Nov 23, 2010 34.83 35.45 34.83 35.32 51,623 -0.67(-1.87%)
Nov 22, 2010 36.03 36.12 35.66 35.99 7,987 +0.06(+0.16%)
Nov 19, 2010 35.92 35.95 35.55 35.93 16,282 -0.08(-0.21%)
Nov 18, 2010 35.82 36.14 35.82 36.01 19,281 +0.94(+2.69%)
Nov 17, 2010 34.97 35.16 34.90 35.07 23,775 -0.44(-1.24%)
Nov 16, 2010 36.20 36.20 35.40 35.51 16,061 -1.12(-3.05%)
Nov 15, 2010 36.69 37.13 36.63 36.63 17,328 -0.17(-0.46%)
Nov 12, 2010 37.23 37.25 36.66 36.80 72,123 -1.38(-3.61%)
Nov 11, 2010 38.22 38.22 37.93 38.18 14,887 -0.23(-0.60%)
Nov 10, 2010 38.12 38.41 37.80 38.41 17,342 +0.75(+1.98%)
Nov 09, 2010 38.35 38.54 37.65 37.66 21,411 -0.43(-1.12%)
Nov 08, 2010 37.72 38.42 37.72 38.08 9,873 +0.39(+1.03%)
Nov 05, 2010 37.57 37.75 37.57 37.70 26,590 -0.17(-0.45%)
Nov 04, 2010 37.70 37.88 37.25 37.87 23,234 +0.70(+1.89%)
Nov 03, 2010 36.97 37.17 36.61 37.17 75,347 +0.25(+0.68%)
Nov 02, 2010 36.49 37.02 36.49 36.92 31,020 +0.84(+2.34%)
Nov 01, 2010 36.23 36.41 36.07 36.07 24,959 +0.27(+0.75%)
Oct 29, 2010 35.59 35.81 35.53 35.80 8,463 +0.62(+1.77%)
Oct 28, 2010 36.18 36.25 35.17 35.18 7,299 -0.28(-0.79%)
Oct 27, 2010 35.44 35.46 35.06 35.46 12,768 -0.84(-2.31%)
Oct 25, 2010 36.23 36.49 36.23 36.30 22,654 +0.58(+1.61%)
Oct 22, 2010 35.69 35.89 35.63 35.72 9,119 +0.06(+0.17%)
Oct 21, 2010 35.65 35.92 35.40 35.66 18,875 +0.16(+0.44%)
Oct 20, 2010 35.66 35.86 35.40 35.51 13,931 +0.44(+1.25%)
Oct 19, 2010 35.57 36.00 35.05 35.07 8,755 -0.75(-2.10%)
Oct 18, 2010 35.48 36.40 35.29 35.82 58,640 +0.38(+1.08%)
Oct 15, 2010 36.54 36.54 35.00 35.44 14,860 +0.22(+0.63%)
Oct 14, 2010 35.59 35.59 35.00 35.21 35,759 -0.47(-1.32%)
Oct 13, 2010 35.55 35.78 35.50 35.69 6,019 +0.91(+2.62%)
Oct 12, 2010 34.81 34.81 34.68 34.77 10,001 -0.13(-0.38%)
Oct 11, 2010 34.89 34.91 34.74 34.91 68,921 -0.22(-0.63%)
Oct 08, 2010 35.13 35.24 34.79 35.13 12,781 +0.30(+0.87%)
Oct 07, 2010 34.97 34.97 34.64 34.83 22,976 +0.06(+0.17%)
Oct 06, 2010 34.61 34.77 34.48 34.77 88,027 +0.19(+0.55%)
Oct 05, 2010 34.45 34.58 34.24 34.58 6,559 +0.52(+1.54%)
Oct 04, 2010 34.41 34.41 34.05 34.05 47,414 -0.35(-1.03%)
Oct 01, 2010 34.41 34.45 34.25 34.41 28,219 +0.56(+1.65%)
Sep 30, 2010 33.85 33.85 33.85 33.85 5,339 +0.18(+0.53%)
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.