iShares MSCI China Small-Cap ETF (ECNS)
NYSEARCA: ECNS · Real-Time Price · USD
28.01
-0.48 (-1.67%)
At close: Mar 28, 2025, 3:58 PM
27.95
-0.07 (-0.24%)
After-hours: Mar 28, 2025, 8:00 PM EDT
ECNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.20 | 28.36 | 27.99 | 28.01 | 28.01 | -1.67% | 17,306 |
| Mar 27, 2025 | 28.49 | 28.55 | 28.49 | 28.49 | 28.49 | 1.93% | 5,729 |
| Mar 26, 2025 | 28.00 | 28.16 | 27.95 | 27.95 | 27.95 | 0.29% | 4,218 |
| Mar 25, 2025 | 28.02 | 28.02 | 27.86 | 27.87 | 27.87 | -0.92% | 7,144 |
| Mar 24, 2025 | 28.34 | 28.34 | 28.03 | 28.13 | 28.13 | -0.60% | 116,067 |
| Mar 21, 2025 | 28.37 | 28.43 | 28.25 | 28.30 | 28.30 | -2.28% | 56,367 |
| Mar 20, 2025 | 29.13 | 29.13 | 28.96 | 28.96 | 28.96 | -2.72% | 19,122 |
| Mar 19, 2025 | 29.88 | 29.88 | 29.58 | 29.77 | 29.77 | 0.04% | 58,151 |
| Mar 18, 2025 | 29.93 | 29.93 | 29.62 | 29.76 | 29.76 | -0.30% | 16,508 |
| Mar 17, 2025 | 29.35 | 29.86 | 29.35 | 29.85 | 29.85 | 2.26% | 13,144 |
| Mar 14, 2025 | 29.21 | 29.24 | 29.08 | 29.19 | 29.19 | 2.42% | 17,175 |
| Mar 13, 2025 | 28.26 | 28.51 | 28.24 | 28.50 | 28.50 | -0.38% | 3,677 |
| Mar 12, 2025 | 28.74 | 28.74 | 28.45 | 28.61 | 28.61 | -0.01% | 8,215 |
| Mar 11, 2025 | 28.73 | 28.85 | 28.49 | 28.61 | 28.61 | 0.95% | 11,596 |
| Mar 10, 2025 | 28.60 | 28.60 | 28.20 | 28.34 | 28.34 | -1.76% | 10,266 |
| Mar 7, 2025 | 28.88 | 29.00 | 28.73 | 28.85 | 28.85 | -0.33% | 5,419 |
| Mar 6, 2025 | 29.19 | 29.21 | 28.87 | 28.94 | 28.94 | 0.08% | 11,743 |
| Mar 5, 2025 | 28.33 | 28.93 | 28.27 | 28.92 | 28.92 | 4.56% | 53,795 |
| Mar 4, 2025 | 27.44 | 27.81 | 27.34 | 27.66 | 27.66 | 1.28% | 16,560 |
| Mar 3, 2025 | 27.89 | 27.89 | 27.12 | 27.31 | 27.31 | -1.41% | 24,224 |
| Feb 28, 2025 | 27.59 | 27.77 | 27.56 | 27.70 | 27.70 | -3.32% | 85,493 |
| Feb 27, 2025 | 28.87 | 28.90 | 28.55 | 28.65 | 28.65 | -0.62% | 35,933 |
| Feb 26, 2025 | 28.95 | 29.00 | 28.64 | 28.83 | 28.83 | 2.34% | 23,880 |
| Feb 25, 2025 | 28.41 | 28.63 | 27.92 | 28.17 | 28.17 | -0.57% | 56,853 |
| Feb 24, 2025 | 28.50 | 28.50 | 28.14 | 28.33 | 28.33 | -1.24% | 55,160 |
| Feb 21, 2025 | 29.00 | 29.16 | 28.66 | 28.69 | 28.69 | 0.55% | 115,180 |
| Feb 20, 2025 | 28.36 | 28.70 | 28.27 | 28.53 | 28.53 | 2.40% | 59,052 |
| Feb 19, 2025 | 28.00 | 28.11 | 27.82 | 27.86 | 27.86 | 0.29% | 26,987 |
| Feb 18, 2025 | 27.90 | 27.90 | 27.66 | 27.78 | 27.78 | 1.20% | 43,751 |
| Feb 14, 2025 | 27.67 | 27.67 | 27.38 | 27.45 | 27.45 | 2.73% | 24,753 |
| Feb 13, 2025 | 26.28 | 26.72 | 26.24 | 26.72 | 26.72 | -0.67% | 7,262 |
| Feb 12, 2025 | 26.65 | 26.99 | 26.62 | 26.90 | 26.90 | 1.66% | 18,756 |
| Feb 11, 2025 | 26.35 | 26.50 | 26.21 | 26.46 | 26.46 | -0.90% | 6,629 |
| Feb 10, 2025 | 26.65 | 26.71 | 26.52 | 26.70 | 26.70 | 1.99% | 4,479 |
| Feb 7, 2025 | 26.29 | 26.45 | 26.15 | 26.18 | 26.18 | 1.04% | 5,449 |
| Feb 6, 2025 | 25.87 | 25.92 | 25.83 | 25.91 | 25.91 | 1.97% | 4,845 |
| Feb 5, 2025 | 25.40 | 25.52 | 25.36 | 25.41 | 25.41 | -0.74% | 12,781 |
| Feb 4, 2025 | 25.56 | 25.85 | 25.54 | 25.60 | 25.60 | 0.79% | 18,963 |
| Feb 3, 2025 | 25.05 | 25.55 | 25.01 | 25.40 | 25.40 | 0.79% | 11,603 |
| Jan 31, 2025 | 25.74 | 25.74 | 25.20 | 25.20 | 25.20 | -1.79% | 6,765 |
| Jan 30, 2025 | 25.52 | 25.87 | 25.47 | 25.66 | 25.66 | 2.27% | 11,619 |
| Jan 29, 2025 | 25.55 | 25.59 | 25.09 | 25.09 | 25.09 | -1.38% | 32,126 |
| Jan 28, 2025 | 25.22 | 25.44 | 25.03 | 25.44 | 25.44 | 0.24% | 24,126 |
| Jan 27, 2025 | 25.32 | 25.47 | 25.17 | 25.38 | 25.38 | 1.39% | 28,148 |
| Jan 24, 2025 | 24.79 | 25.09 | 24.72 | 25.03 | 25.03 | 1.57% | 13,743 |
| Jan 23, 2025 | 24.51 | 24.70 | 24.51 | 24.65 | 24.65 | -0.14% | 6,551 |
| Jan 22, 2025 | 24.69 | 24.86 | 24.60 | 24.68 | 24.68 | 0.12% | 12,465 |
| Jan 21, 2025 | 24.76 | 24.76 | 24.59 | 24.65 | 24.65 | - | 6,380 |
| Jan 17, 2025 | 24.45 | 24.85 | 24.45 | 24.65 | 24.65 | 2.07% | 8,423 |
| Jan 16, 2025 | 24.15 | 24.15 | 24.03 | 24.15 | 24.15 | 0.37% | 12,166 |