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

$ 39.32   0.02 (+0.05%) Volume: 16.14k 8:00 PM EST 9-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/09/19 39.27 39.4695 39.027 39.32 16.14k 0.02 0.05% 39.32 633.69k 119
12/06/19 39.17 39.363 39.17 39.30 1.9k 0.26 0.67% 39.30 74.42k 17
12/05/19 38.80 39.04 38.78 39.04 1.97k 0.01 0.03% 39.04 76.6k 47
12/04/19 38.83 39.21 38.83 39.03 1.25k 0.205 0.53% 39.03 48.83k 18
12/03/19 38.53 38.825 38.45 38.825 808 -0.09 -0.23% 38.825 31.11k 23
12/02/19 38.69 39.0572 38.65 38.915 2.55k -0.14 -0.36% 38.915 98.9k 38
11/29/19 38.80 39.055 38.80 39.055 692 -0.445 -1.13% 39.055 26.89k 23
11/27/19 39.50 39.50 39.50 39.50 403 -0.04 -0.10% 39.50 15.92k 16
11/26/19 39.80 39.81 39.3586 39.54 3.19k -0.035 -0.09% 39.54 126.22k 52
11/25/19 39.26 39.5758 39.26 39.575 1.68k 0.5303 1.36% 39.575 66.44k 36
11/22/19 39.16 39.33 38.97 39.0447 2.59k -0.3053 -0.78% 39.0447 101.35k 35
11/21/19 38.87 39.35 38.87 39.35 1.33k 0.055 0.14% 39.35 51.85k 23
11/20/19 39.68 39.68 39.261 39.295 17.4k -0.275 -0.69% 39.295 687.91k 119
11/19/19 40.19 40.19 39.54 39.57 3.14k 0.38 0.97% 39.57 124.68k 31
11/18/19 39.23 39.23 39.19 39.19 423 -0.20 -0.51% 39.19 16.59k 25
11/15/19 39.38 39.39 39.38 39.39 704 -0.0193 -0.05% 39.39 27.73k 27
11/14/19 39.39 39.42 39.21 39.4093 3.09k -0.0307 -0.08% 39.4093 121.44k 47
11/13/19 39.50 39.5349 39.29 39.44 2.27k -0.38 -0.95% 39.44 89.63k 32
11/12/19 39.7743 39.82 39.7743 39.82 132 -0.34 -0.85% 39.82 5.25k 10
11/11/19 40.09 40.16 40.09 40.16 900 -0.3249 -0.80% 40.16 36.1k 17