Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Smallcap Ishares MSCI ETF (NY: ECNS )

27.68 +0.30 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 29, 2011 36.51 37.09 34.59 37.03 2,416 +0.69(+1.89%)
Apr 28, 2011 36.48 36.48 36.32 36.34 3,476 -0.78(-2.10%)
Apr 27, 2011 36.96 37.12 36.67 37.12 16,000 -0.33(-0.89%)
Apr 26, 2011 37.34 37.55 37.34 37.46 2,728 +0.09(+0.25%)
Apr 25, 2011 37.50 37.52 37.29 37.36 11,766 -0.43(-1.15%)
Apr 21, 2011 37.71 37.80 37.66 37.80 1,937 +0.13(+0.34%)
Apr 20, 2011 37.55 37.77 37.54 37.67 13,612 +0.41(+1.09%)
Apr 19, 2011 37.08 37.36 37.08 37.26 10,493 +0.32(+0.87%)
Apr 18, 2011 37.25 37.25 36.79 36.94 16,596 -0.76(-2.02%)
Apr 15, 2011 37.36 37.76 37.36 37.70 18,208 +0.42(+1.13%)
Apr 14, 2011 37.14 37.28 37.04 37.28 2,712 +0.47(+1.27%)
Apr 13, 2011 36.93 37.04 36.75 36.81 5,599 +0.31(+0.84%)
Apr 12, 2011 36.77 36.87 36.45 36.51 8,820 -0.11(-0.31%)
Apr 11, 2011 37.02 37.12 36.59 36.62 7,155 -0.20(-0.54%)
Apr 08, 2011 36.82 37.07 36.71 36.82 10,299 +0.33(+0.90%)
Apr 07, 2011 36.56 36.75 36.38 36.49 12,926 +0.01(+0.01%)
Apr 06, 2011 36.23 36.58 36.23 36.49 6,346 +0.19(+0.52%)
Apr 05, 2011 36.01 36.40 36.01 36.30 9,371 -0.08(-0.22%)
Apr 04, 2011 36.05 36.38 36.05 36.38 9,389 +0.44(+1.23%)
Apr 01, 2011 35.99 36.09 35.90 35.94 14,040 -0.03(-0.07%)
Mar 31, 2011 35.46 35.96 35.46 35.96 5,457 +0.35(+1.00%)
Mar 30, 2011 35.34 35.66 35.34 35.61 9,683 +0.25(+0.71%)
Mar 29, 2011 35.22 35.40 35.19 35.36 8,113 +0.14(+0.41%)
Mar 28, 2011 35.37 35.37 35.22 35.22 1,708 -0.34(-0.96%)
Mar 25, 2011 35.38 35.61 35.38 35.56 3,952 -0.21(-0.58%)
Mar 24, 2011 35.44 35.76 35.41 35.76 8,873 +0.17(+0.47%)
Mar 23, 2011 35.28 35.60 35.28 35.60 5,457 +0.48(+1.38%)
Mar 22, 2011 35.26 35.26 35.11 35.11 3,627 -0.00(-0.01%)
Mar 21, 2011 35.12 35.12 35.12 35.12 1,196 +0.47(+1.35%)
Mar 18, 2011 34.62 34.89 34.62 34.65 7,342 +0.76(+2.24%)
Mar 17, 2011 33.74 34.07 33.74 33.89 22,008 -0.36(-1.04%)
Mar 16, 2011 34.67 34.80 34.07 34.25 15,409 -0.51(-1.46%)
Mar 15, 2011 34.63 34.84 34.63 34.75 3,588 -0.52(-1.46%)
Mar 14, 2011 35.11 35.27 35.11 35.27 4,260 -0.15(-0.42%)
Mar 11, 2011 35.25 35.42 35.25 35.42 1,060 +0.03(+0.08%)
Mar 10, 2011 35.56 35.60 35.30 35.39 8,110 -0.60(-1.65%)
Mar 09, 2011 35.88 35.99 35.80 35.99 3,218 +0.19(+0.52%)
Mar 08, 2011 35.46 35.80 35.38 35.80 1,121 +0.44(+1.23%)
Mar 07, 2011 35.82 35.82 35.34 35.36 5,385 -0.19(-0.53%)
Mar 04, 2011 35.54 35.55 35.33 35.55 10,694 +0.10(+0.28%)
Mar 03, 2011 35.08 35.45 35.08 35.45 4,326 +0.59(+1.69%)
Mar 02, 2011 34.73 34.92 34.71 34.86 5,699 +0.54(+1.57%)
Mar 01, 2011 34.77 34.77 34.32 34.32 18,196 -0.42(-1.22%)
Feb 28, 2011 34.81 34.87 34.64 34.75 16,221 +0.42(+1.23%)
Feb 25, 2011 34.15 34.38 34.15 34.33 1,786 +0.16(+0.46%)
Feb 24, 2011 33.98 34.17 33.82 34.17 10,278 -0.41(-1.19%)
Feb 23, 2011 34.69 34.74 34.37 34.58 14,176 -0.08(-0.24%)
Feb 22, 2011 35.19 35.19 34.56 34.66 14,074 -1.16(-3.24%)
Feb 18, 2011 35.88 35.96 35.80 35.82 11,933 -0.28(-0.78%)
Feb 17, 2011 36.18 36.19 35.98 36.11 2,765 -0.16(-0.45%)
Feb 16, 2011 36.03 36.27 36.03 36.27 5,150 +0.20(+0.56%)
Feb 15, 2011 35.98 36.08 35.85 36.07 4,672 +0.13(+0.35%)
Feb 14, 2011 35.75 36.07 35.75 35.94 6,850 +0.11(+0.32%)
Feb 11, 2011 35.32 35.91 35.32 35.82 4,654 -0.03(-0.09%)
Feb 10, 2011 35.38 35.98 35.38 35.86 17,682 -0.07(-0.20%)
Feb 09, 2011 36.17 36.27 35.69 35.93 22,952 -0.75(-2.04%)
Feb 08, 2011 36.67 36.68 36.49 36.68 4,634 -0.03(-0.07%)
Feb 07, 2011 36.67 36.86 36.57 36.71 20,380 +0.34(+0.94%)
Feb 04, 2011 36.29 36.37 36.12 36.37 3,902 +0.01(+0.04%)
Feb 03, 2011 36.35 36.37 36.27 36.35 3,269 -0.09(-0.24%)
Feb 02, 2011 36.51 36.62 36.44 36.44 12,325 +0.08(+0.22%)
Feb 01, 2011 36.35 36.49 36.31 36.36 13,352 +0.50(+1.40%)
Jan 31, 2011 35.75 35.99 35.70 35.86 13,818 +0.55(+1.55%)
Jan 28, 2011 36.17 36.17 35.24 35.31 10,900 -0.79(-2.18%)
Jan 27, 2011 36.03 36.15 36.01 36.09 4,809 +0.15(+0.42%)
Jan 26, 2011 35.86 35.94 35.84 35.94 4,307 +0.06(+0.16%)
Jan 25, 2011 36.10 36.10 35.67 35.89 5,454 -0.24(-0.66%)
Jan 24, 2011 35.97 36.15 35.97 36.13 31,623 -0.25(-0.68%)
Jan 21, 2011 36.92 37.08 36.35 36.37 29,242 -0.24(-0.66%)
Jan 20, 2011 37.09 37.09 36.45 36.61 27,963 -0.47(-1.28%)
Jan 19, 2011 37.22 37.28 37.01 37.09 10,420 -0.13(-0.36%)
Jan 18, 2011 37.18 37.22 37.09 37.22 19,561 -0.27(-0.71%)
Jan 14, 2011 37.63 37.63 37.46 37.49 18,950 -0.07(-0.20%)
Jan 13, 2011 37.46 37.63 37.46 37.56 17,788 -0.29(-0.78%)
Jan 12, 2011 37.78 37.91 37.72 37.86 5,569 +0.30(+0.80%)
Jan 11, 2011 37.51 37.59 37.45 37.56 8,326 +0.13(+0.36%)
Jan 10, 2011 37.16 37.42 37.16 37.42 7,611 -0.05(-0.14%)
Jan 07, 2011 37.30 37.73 37.30 37.48 4,823 -0.25(-0.66%)
Jan 06, 2011 38.26 38.26 37.59 37.72 5,373 -0.32(-0.83%)
Jan 05, 2011 37.80 38.09 37.80 38.04 5,648 +0.34(+0.90%)
Jan 04, 2011 37.76 37.76 37.46 37.70 22,062 +0.48(+1.29%)
Jan 03, 2011 38.29 38.29 37.19 37.22 19,618 +0.39(+1.05%)
Dec 31, 2010 36.54 36.84 36.54 36.83 11,147 +0.39(+1.07%)
Dec 30, 2010 36.51 36.61 36.41 36.45 4,483 +0.05(+0.14%)
Dec 29, 2010 36.31 36.42 36.25 36.39 3,005 +0.33(+0.90%)
Dec 28, 2010 36.08 36.08 35.84 36.07 9,486 -0.45(-1.24%)
Dec 27, 2010 36.47 36.52 36.27 36.52 4,564 +0.05(+0.15%)
Dec 23, 2010 36.76 36.76 36.46 36.47 7,028 -0.39(-1.05%)
Dec 22, 2010 36.83 36.87 36.83 36.85 7,234 -0.04(-0.10%)
Dec 21, 2010 36.43 36.89 36.43 36.89 6,265 +0.55(+1.51%)
Dec 20, 2010 36.27 36.43 36.27 36.34 2,070 -0.45(-1.22%)
Dec 17, 2010 36.79 36.80 36.61 36.79 36,016 +0.44(+1.21%)
Dec 16, 2010 36.39 36.45 36.24 36.35 10,342 -0.42(-1.14%)
Dec 15, 2010 36.82 37.01 36.77 36.77 2,571 -0.21(-0.56%)
Dec 14, 2010 37.24 37.26 36.97 36.97 12,008 -0.22(-0.58%)
Dec 13, 2010 36.93 37.30 36.93 37.19 8,783 +0.41(+1.11%)
Dec 10, 2010 36.68 36.86 36.68 36.78 15,563 +0.19(+0.53%)
Dec 09, 2010 36.79 36.79 36.55 36.59 7,509 -0.34(-0.92%)
Dec 08, 2010 37.13 37.13 36.79 36.93 9,000 -0.29(-0.79%)
Dec 07, 2010 37.56 37.58 37.22 37.22 5,905 +0.07(+0.18%)
Dec 06, 2010 37.29 37.34 37.16 37.16 2,034 -0.47(-1.24%)
Dec 03, 2010 37.28 37.62 37.26 37.62 29,955 -0.11(-0.29%)
Dec 02, 2010 37.23 37.78 37.23 37.73 17,583 +0.23(+0.61%)
Dec 01, 2010 36.99 37.60 36.99 37.50 14,808 +0.65(+1.76%)
Nov 30, 2010 36.79 37.00 36.69 36.85 14,478 +0.19(+0.51%)
Nov 29, 2010 36.70 36.70 36.32 36.67 9,339 +0.27(+0.75%)
Nov 26, 2010 36.16 36.49 36.16 36.39 10,413 -0.23(-0.62%)
Nov 24, 2010 36.13 36.62 36.62 36.62 15,092 +0.58(+1.61%)
Nov 23, 2010 35.54 36.17 35.54 36.04 50,591 -0.69(-1.87%)
Nov 22, 2010 36.76 36.85 36.39 36.73 7,828 +0.06(+0.16%)
Nov 19, 2010 36.65 36.68 36.28 36.67 15,956 -0.08(-0.21%)
Nov 18, 2010 36.55 36.88 36.55 36.75 18,896 +0.96(+2.69%)
Nov 17, 2010 35.68 35.88 35.61 35.78 23,300 -0.45(-1.24%)
Nov 16, 2010 36.93 36.93 36.12 36.24 15,740 -1.14(-3.05%)
Nov 15, 2010 37.44 37.88 37.38 37.38 16,982 -0.17(-0.46%)
Nov 12, 2010 37.98 38.00 37.40 37.55 70,682 -1.40(-3.61%)
Nov 11, 2010 39.00 39.00 38.70 38.95 14,590 -0.23(-0.60%)
Nov 10, 2010 38.89 39.19 38.57 39.19 16,995 +0.76(+1.98%)
Nov 09, 2010 39.13 39.33 38.41 38.43 20,983 -0.43(-1.12%)
Nov 08, 2010 38.49 39.20 38.49 38.86 9,676 +0.39(+1.03%)
Nov 05, 2010 38.34 38.52 38.34 38.47 26,059 -0.17(-0.45%)
Nov 04, 2010 38.47 38.65 38.01 38.64 22,769 +0.72(+1.89%)
Nov 03, 2010 37.72 37.92 37.36 37.92 73,841 +0.25(+0.68%)
Nov 02, 2010 37.23 37.77 37.23 37.67 30,400 +0.86(+2.34%)
Nov 01, 2010 36.97 37.15 36.81 36.81 24,460 +0.27(+0.75%)
Oct 29, 2010 36.31 36.54 36.26 36.53 8,294 +0.63(+1.77%)
Oct 28, 2010 36.91 36.99 35.89 35.90 7,153 -0.29(-0.79%)
Oct 27, 2010 36.17 36.19 35.77 36.19 12,513 -0.86(-2.31%)
Oct 25, 2010 36.97 37.24 36.97 37.04 22,201 +0.59(+1.61%)
Oct 22, 2010 36.42 36.62 36.35 36.45 8,937 +0.06(+0.17%)
Oct 21, 2010 36.37 36.65 36.12 36.39 18,498 +0.16(+0.44%)
Oct 20, 2010 36.39 36.59 36.12 36.23 13,652 +0.45(+1.25%)
Oct 19, 2010 36.30 36.73 35.76 35.78 8,580 -0.77(-2.10%)
Oct 18, 2010 36.21 37.14 36.01 36.55 57,468 +0.39(+1.08%)
Oct 15, 2010 37.28 37.28 35.72 36.16 14,563 +0.23(+0.63%)
Oct 14, 2010 36.32 36.32 35.72 35.93 35,044 -0.48(-1.32%)
Oct 13, 2010 36.28 36.51 36.23 36.41 5,899 +0.93(+2.62%)
Oct 12, 2010 35.52 35.52 35.39 35.48 9,801 -0.13(-0.38%)
Oct 11, 2010 35.60 35.62 35.45 35.62 67,544 -0.23(-0.63%)
Oct 08, 2010 35.84 35.96 35.50 35.84 12,525 +0.31(+0.87%)
Oct 07, 2010 35.68 35.68 35.35 35.54 22,517 +0.06(+0.17%)
Oct 06, 2010 35.32 35.48 35.18 35.48 86,268 +0.19(+0.55%)
Oct 05, 2010 35.15 35.28 34.94 35.28 6,428 +0.54(+1.54%)
Oct 04, 2010 35.12 35.12 34.75 34.75 46,466 -0.36(-1.03%)
Oct 01, 2010 35.11 35.15 34.95 35.11 27,655 +0.57(+1.65%)
Sep 30, 2010 34.54 34.54 34.54 34.54 5,232 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.