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 (%)
Aug 30, 2013 27.56 27.56 27.26 27.33 4,674 -0.19(-0.68%)
Aug 29, 2013 27.10 27.64 27.10 27.51 105,008 +0.21(+0.76%)
Aug 28, 2013 27.07 27.49 27.07 27.31 54,242 +0.07(+0.24%)
Aug 27, 2013 27.58 27.64 27.24 27.24 38,114 -0.51(-1.84%)
Aug 26, 2013 27.79 27.86 27.75 27.75 30,058 -0.03(-0.12%)
Aug 23, 2013 27.66 27.79 27.50 27.79 24,062 +0.04(+0.14%)
Aug 22, 2013 27.69 27.96 27.63 27.75 71,496 +0.32(+1.17%)
Aug 21, 2013 27.58 27.58 27.33 27.43 19,150 -0.22(-0.81%)
Aug 20, 2013 27.71 27.72 27.39 27.65 50,892 -0.23(-0.82%)
Aug 19, 2013 27.92 27.96 27.74 27.88 82,210 -0.12(-0.41%)
Aug 16, 2013 27.96 28.07 27.96 27.99 3,327 +0.14(+0.48%)
Aug 15, 2013 27.96 27.96 27.67 27.86 14,732 -0.59(-2.07%)
Aug 14, 2013 28.45 28.45 28.45 28.45 152 +0.07(+0.23%)
Aug 13, 2013 28.21 28.38 28.19 28.38 8,343 +0.37(+1.33%)
Aug 12, 2013 28.06 28.15 27.99 28.01 19,032 +0.04(+0.16%)
Aug 09, 2013 27.77 27.97 27.77 27.97 7,667 +0.33(+1.20%)
Aug 08, 2013 27.60 27.67 27.60 27.64 7,848 +0.37(+1.35%)
Aug 07, 2013 27.21 27.27 27.21 27.27 404 -0.20(-0.71%)
Aug 06, 2013 27.38 27.47 27.24 27.46 1,067 +0.13(+0.48%)
Aug 05, 2013 27.45 27.57 27.30 27.33 5,321 -0.10(-0.38%)
Aug 02, 2013 27.37 27.44 27.37 27.44 1,048 +0.12(+0.43%)
Aug 01, 2013 27.14 27.32 27.14 27.32 7,016 +0.73(+2.76%)
Jul 31, 2013 26.56 26.67 26.55 26.59 24,640 -0.04(-0.14%)
Jul 30, 2013 26.86 26.86 26.63 26.63 2,738 -0.11(-0.42%)
Jul 29, 2013 26.74 26.74 26.74 26.74 344 -0.24(-0.90%)
Jul 26, 2013 27.24 27.24 26.93 26.98 848 -0.19(-0.71%)
Jul 25, 2013 27.16 27.22 26.92 27.17 2,201 +0.36(+1.36%)
Jul 24, 2013 26.96 26.98 26.71 26.81 10,193 -0.14(-0.51%)
Jul 23, 2013 26.88 27.01 26.71 26.95 6,941 +0.41(+1.53%)
Jul 22, 2013 26.43 26.54 26.43 26.54 1,745 +0.15(+0.57%)
Jul 19, 2013 26.35 26.44 26.29 26.39 1,751 -0.25(-0.94%)
Jul 18, 2013 26.66 26.84 26.64 26.64 19,319 -0.20(-0.73%)
Jul 17, 2013 26.78 26.87 26.78 26.84 5,540 +0.05(+0.17%)
Jul 16, 2013 26.82 26.82 26.69 26.79 2,935 +0.01(+0.05%)
Jul 15, 2013 26.71 26.80 26.71 26.78 2,462 +0.52(+1.97%)
Jul 12, 2013 26.24 26.44 26.24 26.26 2,700 -0.24(-0.92%)
Jul 11, 2013 25.89 26.54 25.89 26.50 10,358 +1.02(+3.99%)
Jul 10, 2013 25.72 25.82 25.49 25.49 5,379 -0.28(-1.10%)
Jul 09, 2013 25.84 26.10 25.73 25.77 67,064 -0.22(-0.85%)
Jul 08, 2013 26.14 26.14 25.94 25.99 13,745 +0.26(+1.02%)
Jul 05, 2013 26.09 26.09 25.54 25.73 18,880 -0.63(-2.39%)
Jul 03, 2013 25.94 26.41 25.94 26.36 16,193 +0.29(+1.09%)
Jul 02, 2013 26.45 26.67 26.04 26.07 11,417 -0.14(-0.54%)
Jul 01, 2013 26.32 26.35 26.21 26.21 8,778 +0.00(+0.00%)
Jun 28, 2013 26.08 26.36 25.98 26.21 6,630 -0.50(-1.87%)
Jun 26, 2013 26.57 26.78 26.39 26.71 29,550 +0.62(+2.39%)
Jun 25, 2013 26.14 26.20 25.93 26.09 43,951 +0.01(+0.05%)
Jun 24, 2013 26.19 26.31 25.68 26.08 25,685 -1.14(-4.19%)
Jun 21, 2013 27.30 27.30 26.86 27.21 1,582 +0.37(+1.36%)
Jun 20, 2013 27.40 27.60 26.85 26.85 40,987 -1.11(-3.99%)
Jun 19, 2013 28.32 28.36 27.89 27.96 40,401 -0.49(-1.72%)
Jun 18, 2013 28.40 28.45 28.24 28.45 29,836 +0.34(+1.23%)
Jun 17, 2013 28.06 28.36 28.06 28.11 2,082 +0.28(+1.01%)
Jun 14, 2013 28.13 28.13 27.70 27.83 10,100 -0.64(-2.26%)
Jun 13, 2013 28.31 28.47 28.27 28.47 39,168 +0.42(+1.50%)
Jun 12, 2013 28.20 28.20 28.05 28.05 320 -0.16(-0.56%)
Jun 11, 2013 28.21 28.37 28.15 28.21 21,592 -0.62(-2.16%)
Jun 10, 2013 29.09 29.09 28.67 28.83 4,195 -0.05(-0.16%)
Jun 07, 2013 28.88 28.97 28.75 28.87 6,678 -0.07(-0.23%)
Jun 06, 2013 28.72 28.97 28.59 28.94 15,981 +0.02(+0.06%)
Jun 05, 2013 29.01 29.01 28.82 28.92 8,257 -0.40(-1.36%)
Jun 04, 2013 29.65 29.65 29.12 29.32 16,096 -0.32(-1.08%)
Jun 03, 2013 29.50 29.64 29.20 29.64 24,697 +0.14(+0.49%)
May 31, 2013 29.82 29.86 29.42 29.50 36,994 -0.21(-0.71%)
May 30, 2013 29.71 29.83 29.66 29.71 47,646 -0.09(-0.29%)
May 29, 2013 29.89 29.94 29.64 29.79 39,707 -0.01(-0.02%)
May 28, 2013 30.01 30.01 29.73 29.80 36,354 +0.78(+2.69%)
May 24, 2013 29.04 29.25 28.89 29.02 52,514 -0.06(-0.20%)
May 23, 2013 28.71 29.08 28.63 29.08 22,936 -0.03(-0.09%)
May 22, 2013 29.47 29.56 29.10 29.10 5,102 -0.68(-2.29%)
May 21, 2013 29.70 29.79 29.70 29.79 1,755 -0.01(-0.02%)
May 20, 2013 29.75 29.79 29.64 29.79 4,703 +0.20(+0.66%)
May 17, 2013 29.59 29.60 29.56 29.60 3,539 +0.14(+0.49%)
May 16, 2013 29.21 29.48 29.21 29.45 16,170 +0.24(+0.83%)
May 15, 2013 29.22 29.33 29.15 29.21 16,178 +0.05(+0.16%)
May 13, 2013 29.27 29.29 29.16 29.16 10,564 -0.17(-0.59%)
May 10, 2013 29.24 29.38 29.24 29.34 3,691 +0.15(+0.51%)
May 09, 2013 29.16 29.19 29.16 29.19 762 -0.11(-0.38%)
May 08, 2013 29.14 29.30 29.14 29.30 16,581 +0.00(+0.00%)
May 07, 2013 29.39 29.44 29.21 29.30 36,999 +0.34(+1.18%)
May 06, 2013 28.80 29.02 28.80 28.96 12,405 +0.24(+0.82%)
May 03, 2013 28.82 29.00 28.68 28.72 191,356 +0.21(+0.74%)
May 02, 2013 28.40 28.51 28.39 28.51 19,618 +0.40(+1.42%)
May 01, 2013 28.35 28.35 28.11 28.11 3,084 -0.20(-0.72%)
Apr 30, 2013 28.02 28.35 28.02 28.32 15,255 +0.09(+0.32%)
Apr 29, 2013 27.80 28.30 27.80 28.23 27,777 +0.41(+1.48%)
Apr 26, 2013 27.82 28.40 27.71 27.81 17,964 -0.58(-2.05%)
Apr 25, 2013 28.19 28.40 28.09 28.40 9,153 +0.33(+1.19%)
Apr 24, 2013 27.96 28.19 27.96 28.06 9,923 +0.03(+0.12%)
Apr 23, 2013 27.82 28.09 27.82 28.03 12,906 -0.03(-0.12%)
Apr 22, 2013 27.99 28.06 27.85 28.06 6,712 +0.31(+1.11%)
Apr 19, 2013 27.62 27.75 27.61 27.75 4,944 +0.61(+2.25%)
Apr 18, 2013 27.26 27.43 26.97 27.14 6,544 +0.16(+0.58%)
Apr 17, 2013 27.18 27.18 26.84 26.99 152,767 -0.26(-0.96%)
Apr 16, 2013 27.25 27.26 27.09 27.25 17,337 +0.43(+1.61%)
Apr 15, 2013 27.10 27.10 26.81 26.82 23,441 -0.44(-1.61%)
Apr 12, 2013 27.12 27.26 27.12 27.26 6,048 -0.16(-0.60%)
Apr 11, 2013 27.43 27.65 27.39 27.42 29,194 -0.01(-0.05%)
Apr 10, 2013 27.54 27.61 27.37 27.43 12,398 +0.20(+0.72%)
Apr 09, 2013 26.98 27.31 26.98 27.24 9,453 +0.49(+1.81%)
Apr 08, 2013 26.63 26.78 26.57 26.75 17,749 +0.03(+0.12%)
Apr 05, 2013 26.35 26.72 26.25 26.72 15,670 -0.30(-1.09%)
Apr 04, 2013 26.88 27.12 26.81 27.01 7,545 +0.12(+0.44%)
Apr 03, 2013 27.30 27.30 26.88 26.90 29,720 -0.45(-1.63%)
Apr 02, 2013 27.45 27.53 27.34 27.34 9,011 -0.12(-0.45%)
Apr 01, 2013 27.69 27.69 27.45 27.47 7,424 -0.28(-0.99%)
Mar 28, 2013 27.73 27.85 27.63 27.74 13,116 -0.20(-0.73%)
Mar 27, 2013 27.79 28.05 27.77 27.94 34,631 +0.03(+0.09%)
Mar 26, 2013 27.85 27.92 27.83 27.92 47,597 +0.09(+0.31%)
Mar 25, 2013 28.24 28.24 27.73 27.83 6,004 -0.43(-1.53%)
Mar 22, 2013 28.36 28.36 28.17 28.27 16,791 +0.31(+1.13%)
Mar 21, 2013 27.85 28.06 27.85 27.95 14,093 +0.10(+0.35%)
Mar 20, 2013 27.73 27.85 27.68 27.85 5,647 +0.81(+3.01%)
Mar 19, 2013 27.14 27.18 26.85 27.04 26,584 -0.09(-0.31%)
Mar 18, 2013 27.35 27.37 27.10 27.12 21,585 -0.40(-1.45%)
Mar 15, 2013 27.58 27.62 27.47 27.52 8,858 -0.33(-1.18%)
Mar 14, 2013 27.82 28.03 27.78 27.85 14,419 +0.43(+1.58%)
Mar 13, 2013 27.53 27.56 27.39 27.42 20,631 -0.41(-1.48%)
Mar 12, 2013 28.02 28.02 27.73 27.83 32,872 -0.62(-2.17%)
Mar 11, 2013 28.51 28.52 28.40 28.45 26,415 -0.53(-1.83%)
Mar 08, 2013 29.03 29.03 28.80 28.98 14,366 -0.10(-0.36%)
Mar 07, 2013 28.78 29.15 28.78 29.08 18,463 +0.09(+0.29%)
Mar 06, 2013 28.93 29.08 28.87 29.00 13,775 +0.22(+0.75%)
Mar 05, 2013 28.51 28.81 28.51 28.78 11,156 +0.45(+1.60%)
Mar 04, 2013 28.36 28.36 28.19 28.33 27,139 -0.47(-1.64%)
Mar 01, 2013 28.65 28.81 28.65 28.80 21,906 +0.03(+0.09%)
Feb 28, 2013 28.28 28.85 28.28 28.78 11,324 +0.56(+2.00%)
Feb 27, 2013 27.79 28.28 27.79 28.21 6,331 +0.58(+2.09%)
Feb 26, 2013 27.78 27.79 27.47 27.64 31,316 -0.72(-2.54%)
Feb 22, 2013 28.40 28.51 28.34 28.36 23,191 +0.01(+0.05%)
Feb 21, 2013 28.47 28.47 28.16 28.34 101,962 -0.37(-1.28%)
Feb 20, 2013 28.97 28.97 28.58 28.71 34,431 -0.20(-0.68%)
Feb 19, 2013 29.16 29.16 28.74 28.91 42,210 -0.54(-1.83%)
Feb 15, 2013 29.25 29.50 29.25 29.45 5,719 +0.33(+1.15%)
Feb 14, 2013 29.01 29.13 29.01 29.11 10,521 +0.12(+0.41%)
Feb 13, 2013 28.94 29.06 28.92 28.99 15,222 +0.16(+0.57%)
Feb 12, 2013 28.66 28.99 28.66 28.83 13,269 +0.05(+0.18%)
Feb 11, 2013 28.80 28.89 28.72 28.78 23,582 -0.05(-0.16%)
Feb 08, 2013 28.40 28.93 28.40 28.82 35,633 +0.46(+1.62%)
Feb 07, 2013 28.29 28.47 28.07 28.36 13,797 -0.36(-1.26%)
Feb 06, 2013 28.61 28.72 28.49 28.72 17,194 +0.40(+1.41%)
Feb 04, 2013 28.94 29.05 28.20 28.32 21,028 -0.62(-2.13%)
Feb 01, 2013 28.99 29.07 28.81 28.94 140,944 +0.43(+1.49%)
Jan 31, 2013 28.81 28.81 28.47 28.51 21,020 -0.30(-1.02%)
Jan 30, 2013 28.95 28.95 28.61 28.81 18,630 +0.03(+0.11%)
Jan 29, 2013 28.23 28.78 28.19 28.78 59,867 +0.59(+2.09%)
Jan 28, 2013 28.40 28.44 28.19 28.19 73,515 -0.13(-0.46%)
Jan 25, 2013 28.68 28.68 28.23 28.32 34,239 -0.79(-2.72%)
Jan 24, 2013 29.13 29.21 29.06 29.11 9,894 +0.04(+0.12%)
Jan 23, 2013 29.39 29.39 29.01 29.07 55,461 -0.22(-0.75%)
Jan 22, 2013 29.22 29.37 29.22 29.29 51,525 +0.44(+1.52%)
Jan 18, 2013 29.11 29.11 28.78 28.86 44,357 +0.02(+0.08%)
Jan 17, 2013 28.59 28.91 28.52 28.83 12,820 +0.06(+0.22%)
Jan 16, 2013 28.65 28.82 28.57 28.77 14,872 -0.01(-0.02%)
Jan 15, 2013 28.91 28.91 28.68 28.78 23,295 +0.03(+0.11%)
Jan 14, 2013 28.83 28.86 28.59 28.74 69,643 +0.24(+0.85%)
Jan 11, 2013 28.72 28.72 28.26 28.50 108,277 -0.52(-1.80%)
Jan 10, 2013 29.02 29.03 28.78 29.02 18,384 +0.34(+1.18%)
Jan 09, 2013 28.65 28.95 28.65 28.68 241,105 +0.31(+1.09%)
Jan 08, 2013 28.38 28.47 28.18 28.38 15,302 -0.28(-0.96%)
Jan 07, 2013 28.53 28.95 28.53 28.65 16,425 +0.51(+1.81%)
Jan 04, 2013 28.29 28.29 27.79 28.14 9,618 +0.24(+0.88%)
Jan 03, 2013 28.00 28.11 27.81 27.90 20,173 +0.18(+0.64%)
Jan 02, 2013 27.68 27.75 26.93 27.72 27,527 +0.79(+2.92%)
Dec 31, 2012 26.76 27.12 26.68 26.93 23,081 +0.47(+1.76%)
Dec 28, 2012 26.42 26.55 26.19 26.47 48,965 +0.11(+0.42%)
Dec 27, 2012 26.29 26.43 26.09 26.36 47,342 +0.14(+0.53%)
Dec 26, 2012 26.39 26.45 26.09 26.22 44,030 +0.28(+1.06%)
Dec 24, 2012 26.08 26.15 25.74 25.94 23,354 +0.04(+0.15%)
Dec 21, 2012 25.71 25.91 25.71 25.91 18,366 -0.15(-0.58%)
Dec 20, 2012 26.05 26.08 25.68 26.06 8,282 +0.35(+1.35%)
Dec 19, 2012 25.89 25.89 25.71 25.71 27,452 +0.04(+0.16%)
Dec 18, 2012 25.40 25.73 25.25 25.67 57,154 +0.02(+0.10%)
Dec 17, 2012 25.64 25.64 25.64 25.64 152 +0.00(+0.00%)
Dec 14, 2012 25.30 25.68 25.30 25.64 7,813 +0.43(+1.72%)
Dec 13, 2012 25.16 25.21 25.12 25.21 4,341 -0.28(-1.11%)
Dec 12, 2012 25.58 25.58 25.49 25.49 762 +0.09(+0.36%)
Dec 11, 2012 25.30 25.44 25.22 25.40 4,713 -0.04(-0.14%)
Dec 10, 2012 25.14 25.56 25.14 25.44 19,470 +0.26(+1.03%)
Dec 07, 2012 24.85 25.21 24.85 25.18 7,943 +0.33(+1.35%)
Dec 06, 2012 24.92 24.92 24.75 24.84 3,466 +0.00(+0.00%)
Dec 05, 2012 24.77 24.90 24.77 24.84 7,525 +0.35(+1.42%)
Dec 04, 2012 24.50 24.50 24.50 24.50 164 +0.26(+1.08%)
Nov 30, 2012 24.14 24.25 24.14 24.23 3,658 -0.02(-0.08%)
Nov 29, 2012 24.35 24.35 24.14 24.25 9,908 +0.16(+0.68%)
Nov 28, 2012 23.96 24.09 23.79 24.09 15,948 +0.02(+0.08%)
Nov 27, 2012 24.04 24.23 24.03 24.07 25,640 -0.17(-0.71%)
Nov 26, 2012 24.01 24.29 24.01 24.24 4,669 +0.16(+0.65%)
Nov 23, 2012 24.01 24.08 24.01 24.08 1,583 +0.34(+1.44%)
Nov 21, 2012 23.67 23.74 23.67 23.74 915 +0.13(+0.56%)
Nov 20, 2012 23.74 23.74 23.61 23.61 564 -0.34(-1.42%)
Nov 19, 2012 23.58 24.08 23.58 23.95 2,492 +0.59(+2.51%)
Nov 16, 2012 23.37 23.37 23.37 23.37 419 -0.04(-0.15%)
Nov 15, 2012 23.35 23.40 23.34 23.40 1,220 +0.12(+0.53%)
Nov 14, 2012 23.43 23.44 23.28 23.28 10,755 -0.10(-0.42%)
Nov 13, 2012 23.36 23.43 23.32 23.38 6,865 -0.34(-1.44%)
Nov 12, 2012 23.71 23.79 23.60 23.72 5,766 -0.08(-0.33%)
Nov 09, 2012 23.79 23.79 23.79 23.79 457 +0.11(+0.44%)
Nov 08, 2012 23.79 23.79 23.67 23.69 1,876 -0.22(-0.93%)
Nov 07, 2012 23.77 23.96 23.63 23.91 19,348 -0.47(-1.91%)
Nov 06, 2012 24.32 24.43 24.26 24.38 10,649 +0.21(+0.89%)
Nov 05, 2012 24.23 24.23 24.08 24.16 5,250 +0.38(+1.59%)
Nov 02, 2012 24.15 24.15 23.78 23.78 12,311 -0.34(-1.40%)
Nov 01, 2012 23.76 24.21 23.76 24.12 35,174 +0.92(+3.98%)
Oct 31, 2012 23.62 23.62 23.17 23.20 6,822 -0.07(-0.31%)
Oct 26, 2012 23.36 23.27 23.27 23.27 4,576 -0.35(-1.47%)
Oct 25, 2012 23.45 23.62 23.43 23.62 2,593 -0.04(-0.17%)
Oct 24, 2012 23.51 23.81 23.51 23.66 9,685 +0.84(+3.68%)
Oct 23, 2012 23.07 23.09 22.81 22.82 14,967 -0.29(-1.25%)
Oct 19, 2012 23.24 23.24 22.92 23.11 21,403 -0.23(-0.97%)
Oct 18, 2012 23.34 23.39 23.05 23.33 6,961 +0.38(+1.68%)
Oct 17, 2012 22.59 22.95 22.59 22.95 694 +0.25(+1.10%)
Oct 16, 2012 22.80 22.94 22.59 22.70 93,821 +0.12(+0.52%)
Oct 15, 2012 22.42 22.62 22.35 22.58 5,597 +0.18(+0.82%)
Oct 12, 2012 22.42 22.46 22.31 22.40 6,450 +0.03(+0.15%)
Oct 11, 2012 22.04 22.45 22.04 22.37 7,017 +0.07(+0.32%)
Oct 10, 2012 22.29 22.34 22.04 22.29 11,441 +0.31(+1.40%)
Oct 09, 2012 22.12 22.21 21.99 21.99 3,554 -0.14(-0.62%)
Oct 08, 2012 22.16 22.16 22.12 22.12 533 -0.16(-0.71%)
Oct 05, 2012 22.01 22.45 22.01 22.28 5,553 +0.15(+0.68%)
Oct 04, 2012 22.07 22.13 22.07 22.13 1,319 +0.37(+1.69%)
Oct 03, 2012 21.76 21.76 21.76 21.76 915 +0.04(+0.21%)
Oct 01, 2012 21.72 21.72 21.72 21.72 0 +0.19(+0.90%)
Sep 27, 2012 21.56 21.52 21.52 21.52 1,525 +0.23(+1.09%)
Sep 26, 2012 21.34 21.34 21.13 21.29 8,180 -0.09(-0.44%)
Sep 25, 2012 21.82 21.82 21.38 21.38 8,810 -0.39(-1.80%)
Sep 24, 2012 21.63 21.78 21.47 21.78 24,622 +0.01(+0.07%)
Sep 21, 2012 21.76 21.76 21.76 21.76 152 +0.13(+0.60%)
Sep 20, 2012 21.63 21.73 21.63 21.63 1,446 -0.06(-0.27%)
Sep 19, 2012 21.65 21.74 21.65 21.69 2,248 -0.09(-0.39%)
Sep 18, 2012 21.82 21.85 21.72 21.78 13,568 +0.12(+0.54%)
Sep 17, 2012 21.63 21.66 21.61 21.66 1,067 -0.47(-2.13%)
Sep 14, 2012 22.16 22.40 21.95 22.13 7,826 +0.39(+1.78%)
Sep 13, 2012 21.80 22.23 21.74 21.74 5,667 +0.15(+0.69%)
Sep 12, 2012 21.71 21.71 21.49 21.59 6,265 +0.07(+0.35%)
Sep 11, 2012 21.43 21.57 21.43 21.52 5,266 +0.14(+0.67%)
Sep 10, 2012 21.47 21.47 21.33 21.38 4,759 -0.14(-0.64%)
Sep 07, 2012 21.51 21.51 21.51 21.51 1,067 +0.54(+2.56%)
Sep 06, 2012 20.84 21.21 20.78 20.98 15,917 +0.39(+1.88%)
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.