Skip to main content
iShares MSCI China Small-Cap ETF (ECNS)
NYSEARCA: ECNS · Real-Time Price · USD
30.14
+0.19 (0.63%)
Jun 6, 2025, 4:00 PM - Market closed

ECNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202529.9930.1429.8630.1430.140.63%8,680
Jun 5, 202530.0530.1029.8829.9529.950.11%7,578
Jun 4, 202529.7329.9429.6929.9229.922.25%22,343
Jun 3, 202529.3029.3129.1929.2629.260.89%12,206
Jun 2, 202528.9029.0128.8529.0029.000.47%4,999
May 30, 202528.9828.9828.7428.8628.86-1.19%10,521
May 29, 202529.3229.5029.1329.2129.211.74%17,681
May 28, 202528.7428.7928.6828.7128.71-0.79%8,220
May 27, 202528.9329.0328.8628.9428.94-0.11%7,701
May 23, 202528.7529.0628.7528.9728.970.45%3,210
May 22, 202528.9229.0428.8428.8428.84-0.71%9,704
May 21, 202529.1029.2829.0529.0529.050.53%7,045
May 20, 202528.9028.9228.7028.8928.891.85%33,564
May 19, 202528.0128.3728.0128.3728.371.44%31,466
May 16, 202527.9228.0427.9127.9727.970.84%4,560
May 15, 202527.8327.8327.5827.7327.73-1.35%2,925
May 14, 202528.2128.2228.0928.1128.110.04%22,292
May 13, 202528.0728.1727.9628.1028.100.21%3,220
May 12, 202528.2528.3627.8828.0428.041.70%13,737
May 9, 202527.8227.9527.5727.5727.57-0.47%5,227
May 8, 202527.7727.9027.6427.7027.700.44%2,045
May 7, 202527.6727.9227.5727.5827.58-2.37%23,788
May 6, 202528.1328.5628.1328.2528.250.36%36,040
May 5, 202528.2728.2728.1528.1528.15-0.32%3,007
May 2, 202528.2228.3528.0528.2428.243.07%9,273
May 1, 202527.4227.5227.3927.4027.40-0.04%8,186
Apr 30, 202527.3227.4427.3027.4127.410.98%6,391
Apr 29, 202527.0727.1527.0727.1527.150.27%637
Apr 28, 202527.2327.2327.0727.0727.07-0.32%4,755
Apr 25, 202527.3427.3427.1227.1627.16-1.27%3,339
Apr 24, 202527.3627.6227.3627.5127.511.48%8,590
Apr 23, 202527.2727.6127.1127.1127.111.04%24,412
Apr 22, 202526.6826.9126.6426.8326.834.84%9,175
Apr 21, 202525.6925.6925.5025.5925.59-0.38%11,818
Apr 17, 202525.7725.8425.6525.6925.690.20%14,659
Apr 16, 202525.6425.9425.5325.6425.64-1.80%6,665
Apr 15, 202526.2126.3026.0526.1126.11-1.06%9,931
Apr 14, 202526.3726.6926.3226.3926.390.79%32,121
Apr 11, 202525.7826.3125.6026.1826.184.18%17,917
Apr 10, 202525.5025.6125.0225.1325.13-0.14%33,191
Apr 9, 202524.4425.3524.2625.1725.176.46%19,721
Apr 8, 202524.6424.7423.3323.6423.64-12,389
Apr 7, 202523.9924.9122.9123.6423.64-8.41%106,986
Apr 4, 202526.6026.7525.6325.8125.81-7.06%45,220
Apr 3, 202527.6827.8827.6827.7727.77-1.24%110,197
Apr 2, 202528.2128.2128.0528.1228.120.25%7,202
Apr 1, 202528.1028.1727.9528.0528.051.15%23,849
Mar 31, 202527.6527.7327.4527.7327.73-1.01%15,815
Mar 28, 202528.2028.3627.9928.0128.01-1.67%17,306
Mar 27, 202528.4928.5528.4928.4928.491.93%5,729