Historical Data for iShares MSCI China Small-Cap (ECNS)

$ 43.99   0.01 (+0.02%) Volume: 3.91k 8:00 PM EDT Jul 10, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 44.11 44.6667 43.81 43.99 3.91k 0.01 0.02% 43.99 172.12k 1,315
07/09/20 44.63 44.8874 43.95 43.98 33.77k 0.325 0.74% 43.98 1.49m 647
07/08/20 43.17 43.7273 43.4502 43.655 4.22k 0.755 1.76% 43.655 182.79k 1,549
07/07/20 42.71 42.7605 42.6468 42.90 5.85k -0.17 -0.39% 42.90 250.46k 1,512
07/06/20 42.50 43.07 42.5052 43.07 58.71k 2.5954 6.41% 43.07 2.52m 1,672
07/02/20 40.29 40.7639 40.4652 40.4746 1.93k 1.2146 3.09% 40.4746 77.84k 1,374
07/01/20 39.25 39.4359 39.26 39.26 1.58k 0.3603 0.93% 39.26 62.02k 1,573
06/30/20 38.92 38.96 38.8997 38.8997 1.35k 0.1898 0.49% 38.8997 52.69k 27
06/29/20 38.59 38.7099 38.59 38.7099 808 0.0499 0.13% 38.7099 31.2k 25
06/26/20 38.83 38.83 38.625 38.66 996 0.0109 0.03% 38.66 38.5k 29
06/25/20 38.35 38.67 38.35 38.6491 2.08k 0.1691 0.44% 38.6491 79.87k 23
06/24/20 38.65 38.65 38.48 38.48 850 -0.45 -1.16% 38.48 32.85k 40
06/23/20 38.81 39.12 38.81 38.93 834 0.2102 0.54% 38.93 32.55k 34
06/22/20 38.6425 38.815 38.51 38.7198 1.18k -0.2602 -0.67% 38.7198 45.64k 43
06/19/20 38.98 39.32 38.58 38.98 22.86k 0.5249 1.36% 38.98 892.34k 138
06/18/20 38.35 38.56 38.35 38.4551 1.83k 0.1505 0.39% 38.4551 70.26k 25
06/17/20 38.48 38.48 38.1847 38.3046 938 0.2546 0.67% 38.3046 35.91k 44
06/16/20 38.72 38.72 38.05 38.05 825 -0.0064 -0.02% 38.05 31.7k 25
06/15/20 37.63 38.0625 37.63 38.0564 2.37k 0.369405 0.98% 38.0564 89.76k 31