iShares MSCI China Small-Cap ETF (ECNS)
NYSEARCA: ECNS · Real-Time Price · USD
39.51
-0.24 (-0.60%)
Oct 7, 2025, 4:00 PM EDT - Market closed
ECNS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 39.96 | 39.96 | 39.31 | 39.51 | 39.51 | -0.60% | 25,251 |
Oct 6, 2025 | 39.61 | 39.87 | 39.58 | 39.75 | 39.75 | -0.03% | 89,633 |
Oct 3, 2025 | 39.86 | 39.86 | 39.60 | 39.76 | 39.76 | -0.28% | 32,928 |
Oct 2, 2025 | 40.05 | 40.05 | 39.80 | 39.87 | 39.87 | 0.63% | 33,961 |
Oct 1, 2025 | 39.51 | 39.70 | 39.43 | 39.62 | 39.62 | 0.41% | 64,459 |
Sep 30, 2025 | 39.30 | 39.54 | 39.30 | 39.46 | 39.46 | 1.49% | 19,390 |
Sep 29, 2025 | 38.91 | 39.01 | 38.77 | 38.88 | 38.88 | 2.21% | 44,730 |
Sep 26, 2025 | 38.10 | 38.10 | 37.83 | 38.04 | 38.04 | -0.93% | 101,302 |
Sep 25, 2025 | 38.46 | 38.63 | 38.22 | 38.40 | 38.40 | 0.25% | 68,729 |
Sep 24, 2025 | 38.61 | 38.62 | 38.23 | 38.30 | 38.30 | -0.58% | 166,525 |
Sep 23, 2025 | 38.89 | 38.89 | 38.36 | 38.53 | 38.53 | -1.91% | 139,452 |
Sep 22, 2025 | 39.31 | 39.34 | 39.12 | 39.28 | 39.28 | 0.45% | 21,669 |
Sep 19, 2025 | 39.34 | 39.38 | 39.07 | 39.10 | 39.10 | -0.54% | 31,326 |
Sep 18, 2025 | 39.26 | 39.32 | 39.11 | 39.31 | 39.31 | 0.47% | 15,061 |
Sep 17, 2025 | 39.41 | 39.56 | 39.02 | 39.13 | 39.13 | -0.05% | 77,433 |
Sep 16, 2025 | 39.10 | 39.15 | 38.87 | 39.15 | 39.15 | -0.51% | 42,036 |
Sep 15, 2025 | 39.44 | 39.44 | 39.22 | 39.35 | 39.35 | -0.20% | 40,964 |
Sep 12, 2025 | 39.43 | 39.55 | 39.34 | 39.43 | 39.43 | 0.19% | 34,097 |
Sep 11, 2025 | 39.10 | 39.40 | 39.10 | 39.36 | 39.36 | 2.07% | 86,494 |
Sep 10, 2025 | 38.77 | 38.78 | 38.51 | 38.56 | 38.56 | -0.49% | 47,950 |
Sep 9, 2025 | 38.77 | 38.80 | 38.60 | 38.75 | 38.75 | 0.05% | 170,102 |
Sep 8, 2025 | 38.59 | 38.75 | 38.51 | 38.73 | 38.73 | 1.55% | 100,897 |
Sep 5, 2025 | 38.12 | 38.25 | 37.97 | 38.14 | 38.14 | 3.00% | 45,375 |
Sep 4, 2025 | 37.00 | 37.08 | 36.80 | 37.03 | 37.03 | -2.68% | 142,592 |
Sep 3, 2025 | 37.90 | 38.08 | 37.85 | 38.05 | 38.05 | 0.82% | 82,726 |
Sep 2, 2025 | 37.38 | 37.74 | 37.29 | 37.74 | 37.74 | -0.34% | 204,788 |
Aug 29, 2025 | 37.87 | 38.05 | 37.80 | 37.87 | 37.87 | 1.01% | 66,543 |
Aug 28, 2025 | 37.38 | 37.56 | 37.29 | 37.49 | 37.49 | -0.21% | 78,125 |
Aug 27, 2025 | 37.70 | 37.72 | 37.41 | 37.57 | 37.57 | -2.94% | 65,318 |
Aug 26, 2025 | 38.68 | 38.91 | 38.60 | 38.71 | 38.71 | 1.47% | 95,904 |
Aug 25, 2025 | 38.38 | 38.49 | 38.15 | 38.15 | 38.15 | -0.78% | 201,686 |
Aug 22, 2025 | 37.83 | 38.49 | 37.80 | 38.45 | 38.45 | 2.62% | 171,249 |
Aug 21, 2025 | 37.41 | 37.57 | 37.25 | 37.47 | 37.47 | 0.40% | 59,340 |
Aug 20, 2025 | 37.25 | 37.32 | 37.07 | 37.32 | 37.32 | -0.69% | 46,085 |
Aug 19, 2025 | 37.87 | 37.87 | 37.49 | 37.58 | 37.58 | -1.13% | 62,423 |
Aug 18, 2025 | 37.94 | 38.08 | 37.79 | 38.01 | 38.01 | 2.10% | 76,365 |
Aug 15, 2025 | 37.28 | 37.28 | 37.11 | 37.23 | 37.23 | 2.76% | 54,307 |
Aug 14, 2025 | 36.34 | 36.38 | 36.13 | 36.23 | 36.23 | -1.12% | 38,384 |
Aug 13, 2025 | 36.57 | 36.74 | 36.54 | 36.64 | 36.64 | 2.10% | 57,313 |
Aug 12, 2025 | 35.74 | 36.00 | 35.62 | 35.89 | 35.89 | 0.46% | 52,893 |
Aug 11, 2025 | 35.89 | 35.89 | 35.69 | 35.72 | 35.72 | -0.22% | 36,249 |
Aug 8, 2025 | 35.82 | 35.83 | 35.63 | 35.80 | 35.80 | 0.23% | 14,301 |
Aug 7, 2025 | 35.90 | 35.91 | 35.62 | 35.72 | 35.72 | -0.46% | 38,092 |
Aug 6, 2025 | 35.66 | 35.90 | 35.65 | 35.88 | 35.88 | 0.76% | 68,392 |
Aug 5, 2025 | 35.54 | 35.66 | 35.50 | 35.61 | 35.61 | 2.15% | 41,507 |
Aug 4, 2025 | 34.76 | 34.90 | 34.56 | 34.86 | 34.86 | 2.17% | 79,409 |
Aug 1, 2025 | 34.40 | 34.40 | 34.00 | 34.12 | 34.12 | -1.81% | 107,894 |
Jul 31, 2025 | 35.33 | 35.33 | 34.59 | 34.75 | 34.75 | -1.73% | 693,715 |
Jul 30, 2025 | 35.48 | 35.56 | 35.24 | 35.36 | 35.36 | -1.17% | 50,005 |
Jul 29, 2025 | 35.97 | 36.01 | 35.76 | 35.78 | 35.78 | 1.26% | 58,041 |