home / stock / ecns / ecns quote
$58.82 Last:
-0.08% Change Percent:
$58.75 Open:
$58.82 Previous Close:
$59.22 High:
$58.1747 Low:
26,940 Volume:
02/26/2021 04:56:33 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-02-26 | 58.75 | 58.82 | 59.22 | 58.1747 | 26,940 |
2021-02-25 | 59.93 | 58.87 | 60.07 | 58.78 | 27,807 |
2021-02-24 | 58.87 | 59.08 | 59.295 | 57.85 | 63,082 |
2021-02-23 | 60.21 | 60.9 | 61.26 | 59.292 | 146,916 |
2021-02-22 | 61.62 | 60.77 | 61.83 | 60.77 | 51,337 |
2021-02-19 | 63.92 | 63.64 | 64.29 | 63.6201 | 30,515 |
2021-02-18 | 63.33 | 63.35 | 63.5187 | 62.5301 | 40,589 |
2021-02-17 | 65.7 | 65.23 | 65.8981 | 64.8004 | 71,861 |
2021-02-16 | 65.1 | 65 | 65.7481 | 64.845 | 88,710 |
2021-02-15 | 63.22 | 63.63 | 63.738 | 62.82 | 28,412 |
2021-02-12 | 63.22 | 63.63 | 63.738 | 62.82 | 28,404 |
2021-02-11 | 63.11 | 63.22 | 63.56 | 62.87 | 30,162 |
2021-02-10 | 62.16 | 61.45 | 62.4089 | 60.93 | 127,465 |
2021-02-09 | 60.5 | 61.35 | 61.6194 | 60.5 | 104,940 |
2021-02-08 | 59.22 | 59.47 | 59.87 | 59.22 | 21,392 |
2021-02-05 | 57.98 | 58.48 | 58.48 | 57.69 | 17,207 |
2021-02-04 | 58.12 | 57.65 | 58.12 | 57.29 | 15,316 |
2021-02-03 | 58.02 | 58.06 | 58.1988 | 57.7 | 82,216 |
2021-02-02 | 57.3 | 57.71 | 57.89 | 57.19 | 122,014 |
2021-02-01 | 54.7 | 55.3 | 55.51 | 54.571 | 13,578 |
iShares MSCI China Small-Cap Company Name:
ECNS Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...