Skip to main content
iShares MSCI China Small-Cap ETF (ECNS)
NYSEARCA: ECNS · Real-Time Price · USD
28.69
+0.16 (0.55%)
Feb 21, 2025, 3:53 PM EST - Market closed

ECNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202529.0029.1628.6628.6928.690.55%115,180
Feb 20, 202528.3628.7028.2728.5328.532.40%59,052
Feb 19, 202528.0028.1127.8227.8627.860.29%26,987
Feb 18, 202527.9027.9027.6627.7827.781.20%43,751
Feb 14, 202527.6727.6727.3827.4527.452.73%24,753
Feb 13, 202526.2826.7226.2426.7226.72-0.67%7,262
Feb 12, 202526.6526.9926.6226.9026.901.66%18,756
Feb 11, 202526.3526.5026.2126.4626.46-0.90%6,629
Feb 10, 202526.6526.7126.5226.7026.701.99%4,479
Feb 7, 202526.2926.4526.1526.1826.181.04%5,449
Feb 6, 202525.8725.9225.8325.9125.911.97%4,845
Feb 5, 202525.4025.5225.3625.4125.41-0.74%12,781
Feb 4, 202525.5625.8525.5425.6025.600.79%18,963
Feb 3, 202525.0525.5525.0125.4025.400.79%11,603
Jan 31, 202525.7425.7425.2025.2025.20-1.79%6,765
Jan 30, 202525.5225.8725.4725.6625.662.27%11,619
Jan 29, 202525.5525.5925.0925.0925.09-1.38%32,126
Jan 28, 202525.2225.4425.0325.4425.440.24%24,126
Jan 27, 202525.3225.4725.1725.3825.381.39%28,148
Jan 24, 202524.7925.0924.7225.0325.031.57%13,743
Jan 23, 202524.5124.7024.5124.6524.65-0.14%6,551
Jan 22, 202524.6924.8624.6024.6824.680.12%12,465
Jan 21, 202524.7624.7624.5924.6524.65-6,380
Jan 17, 202524.4524.8524.4524.6524.652.07%8,423
Jan 16, 202524.1524.1524.0324.1524.150.37%12,166
Jan 15, 202524.1124.1524.0324.0624.060.17%6,824
Jan 14, 202524.1324.1324.0224.0224.021.82%8,267
Jan 13, 202523.7823.9523.3223.5923.59-1.17%50,551
Jan 10, 202524.1024.1023.7823.8723.87-2.73%20,648
Jan 8, 202524.4324.5424.2624.5424.54-1.17%13,470
Jan 7, 202524.9025.0024.8124.8324.83-0.32%2,860
Jan 6, 202525.2025.3724.8124.9124.91-0.56%20,946
Jan 3, 202524.9225.0524.9225.0525.05-0.28%4,487
Jan 2, 202525.2825.3325.1025.1225.12-1.62%18,275
Dec 31, 202425.6825.6925.4825.5325.53-0.34%7,865
Dec 30, 202425.6825.6825.4425.6225.62-0.39%9,212
Dec 27, 202425.7125.7225.5325.7225.72-0.08%19,541
Dec 26, 202425.7425.9725.7325.7425.74-0.10%22,979
Dec 24, 202425.7325.8325.6725.7725.770.86%4,231
Dec 23, 202425.3625.5625.3625.5525.550.10%8,211
Dec 20, 202425.2025.6025.2025.5225.521.27%17,215
Dec 19, 202425.3025.3125.1325.2025.200.47%12,571
Dec 18, 202425.5625.5624.9525.0825.08-2.27%35,455
Dec 17, 202425.4125.7325.3825.6725.67-2.74%9,646
Dec 16, 202426.4626.5526.3626.3925.36-1.64%10,115
Dec 13, 202426.9426.9726.7426.8325.78-1.62%13,435
Dec 12, 202427.2227.3727.0527.2726.21-0.42%10,336
Dec 11, 202427.1427.3927.1227.3926.321.13%12,187
Dec 10, 202427.0727.1926.9027.0826.02-4.51%34,936
Dec 9, 202428.1728.8028.1728.3627.257.12%14,788
Dec 6, 202426.5826.6226.4826.4825.440.44%2,576
Dec 5, 202426.2526.4126.2526.3625.330.84%3,056
Dec 4, 202426.4226.4226.1126.1425.12-1.19%11,815
Dec 3, 202426.4126.5826.4126.4625.420.13%4,440
Dec 2, 202426.4026.4226.1726.4225.390.61%10,040
Nov 29, 202425.9726.3325.9726.2625.241.08%7,433
Nov 27, 202425.8026.0025.8025.9824.972.89%13,116
Nov 26, 202425.4025.4025.1625.2524.27-0.79%8,936
Nov 25, 202425.2225.4625.2225.4524.460.87%22,456
Nov 22, 202425.1925.2325.0125.2324.25-2.32%7,374
Nov 21, 202425.8425.9225.8325.8324.82-1.11%5,797
Nov 20, 202426.1026.1326.0026.1225.101.40%16,149
Nov 19, 202425.7925.7925.6825.7624.76-0.35%7,341
Nov 18, 202425.7425.8525.6925.8524.840.66%7,571
Nov 15, 202425.7625.8625.6025.6824.68-0.04%42,597
Nov 14, 202425.9225.9225.6925.6924.69-1.72%9,619
Nov 13, 202426.3026.3025.9726.1425.12-0.46%15,151
Nov 12, 202426.4926.4926.1026.2625.24-2.20%24,876
Nov 11, 202426.9926.9926.8526.8525.800.56%12,606
Nov 8, 202426.8526.9126.6026.7025.66-4.95%51,162
Nov 7, 202428.0628.2528.0428.0926.994.66%67,469
Nov 6, 202426.6726.9226.4226.8425.79-1.43%37,624
Nov 5, 202427.1627.2327.0027.2326.172.33%17,971
Nov 4, 202426.6726.9326.5826.6125.570.57%11,001
Nov 1, 202426.6926.7226.3826.4625.43-0.38%8,495
Oct 31, 202426.3426.5826.3226.5625.52-0.15%5,659
Oct 30, 202426.3826.6726.3826.6025.56-0.04%28,401
Oct 29, 202427.0627.0626.6126.6125.57-2.38%14,045
Oct 28, 202426.7927.3326.7927.2626.202.64%14,496
Oct 25, 202426.9126.9126.4726.5625.520.70%76,883
Oct 24, 202426.4526.4526.2326.3825.35-0.99%14,164
Oct 23, 202427.0127.0126.6326.6425.60-1.73%18,559
Oct 22, 202426.8327.2626.8327.1126.051.84%22,234
Oct 21, 202426.5626.7526.3926.6225.58-1.41%51,603
Oct 18, 202427.2227.2226.8927.0025.954.77%53,195
Oct 17, 202425.9526.0125.6425.7724.77-3.19%37,656
Oct 16, 202426.4326.8126.3326.6225.582.82%34,151
Oct 15, 202426.5326.5325.8425.8924.88-4.68%51,972
Oct 14, 202427.2727.8227.0127.1626.10-2.90%26,028
Oct 11, 202427.3928.0927.3927.9726.880.99%60,911
Oct 10, 202427.9227.9727.4627.7026.61-0.04%58,739
Oct 9, 202427.2227.8426.9427.7126.62-3.47%52,083
Oct 8, 202428.7529.0028.0028.7027.58-13.08%134,701
Oct 7, 202432.0933.0431.8433.0231.738.01%132,173
Oct 4, 202430.1430.7030.0030.5729.384.23%123,330
Oct 3, 202429.0929.6329.0429.3328.19-5.93%110,171
Oct 2, 202430.6731.3030.4531.1829.968.64%50,779
Oct 1, 202428.0728.7027.8028.7027.582.28%63,673
Sep 30, 202428.5628.6028.0028.0626.975.37%193,447
Sep 27, 202426.3326.9426.3326.6325.592.81%105,476