iShares MSCI China Small-Cap ETF (ECNS)

ECNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.82	33.92	33.60	33.76	33.76	0.66%	25,521
Mar 5, 2026	33.75	33.86	33.50	33.54	33.54	-1.32%	18,911
Mar 4, 2026	33.72	34.10	33.65	33.99	33.99	0.74%	125,636
Mar 3, 2026	33.75	33.86	33.32	33.74	33.74	-4.93%	33,664
Mar 2, 2026	34.93	35.62	34.85	35.49	35.49	-1.17%	35,354
Feb 27, 2026	35.87	36.00	35.82	35.91	35.91	0.34%	21,643
Feb 26, 2026	35.84	35.84	35.62	35.79	35.79	-2.19%	18,292
Feb 25, 2026	36.58	36.59	36.38	36.59	36.59	0.44%	7,375
Feb 24, 2026	36.19	36.48	36.19	36.43	36.43	0.19%	3,975
Feb 23, 2026	36.58	36.70	36.34	36.36	36.36	-0.52%	16,640
Feb 20, 2026	36.18	36.55	36.16	36.55	36.55	0.72%	13,617
Feb 19, 2026	36.20	36.38	36.15	36.29	36.29	0.14%	15,372
Feb 18, 2026	36.23	36.41	36.23	36.24	36.24	0.08%	8,036
Feb 17, 2026	36.01	36.29	35.91	36.21	36.21	0.50%	15,088
Feb 13, 2026	36.04	36.14	35.89	36.03	36.03	0.50%	19,406
Feb 12, 2026	36.28	36.28	35.75	35.85	35.85	-0.99%	20,666
Feb 11, 2026	36.07	36.29	36.02	36.21	36.21	0.72%	17,616
Feb 10, 2026	35.90	36.01	35.78	35.95	35.95	0.50%	11,599
Feb 9, 2026	35.50	35.80	35.43	35.77	35.77	1.27%	30,100
Feb 6, 2026	34.89	35.34	34.89	35.32	35.32	2.76%	32,213
Feb 5, 2026	34.56	34.68	34.37	34.37	34.37	-0.42%	21,967
Feb 4, 2026	34.93	34.93	34.37	34.51	34.51	-0.36%	13,180
Feb 3, 2026	34.68	34.81	34.43	34.64	34.64	0.64%	11,430
Feb 2, 2026	34.42	34.52	34.37	34.42	34.42	-2.24%	7,254
Jan 30, 2026	35.49	35.55	35.05	35.21	35.21	-1.40%	18,392
Jan 29, 2026	35.91	36.00	35.33	35.71	35.71	0.45%	14,267
Jan 28, 2026	35.73	35.78	35.50	35.55	35.55	-0.56%	48,052
Jan 27, 2026	35.64	35.77	35.64	35.75	35.75	0.57%	8,829
Jan 26, 2026	35.39	35.64	35.39	35.55	35.55	-0.26%	6,603
Jan 23, 2026	35.57	35.68	35.51	35.64	35.64	0.20%	90,780
Jan 22, 2026	35.57	35.79	35.48	35.57	35.57	0.34%	63,159
Jan 21, 2026	35.29	35.52	35.22	35.45	35.45	1.97%	19,855
Jan 20, 2026	34.75	34.86	34.75	34.77	34.77	-0.19%	8,320
Jan 16, 2026	34.93	34.93	34.70	34.83	34.83	-0.68%	8,431
Jan 15, 2026	34.98	35.14	34.86	35.07	35.07	0.31%	17,329
Jan 14, 2026	34.84	34.96	34.75	34.96	34.96	0.50%	19,906
Jan 13, 2026	34.92	34.92	34.63	34.79	34.79	-0.50%	9,057
Jan 12, 2026	34.60	34.96	34.45	34.96	34.96	1.72%	48,643
Jan 9, 2026	34.39	34.39	34.18	34.37	34.37	0.69%	20,428
Jan 8, 2026	33.92	34.18	33.91	34.14	34.14	0.34%	5,836
Jan 7, 2026	34.06	34.11	33.98	34.02	34.02	0.29%	9,391
Jan 6, 2026	34.02	34.06	33.86	33.92	33.92	0.09%	31,740
Jan 5, 2026	33.47	33.89	33.46	33.89	33.89	1.52%	10,201
Jan 2, 2026	33.12	33.38	33.12	33.38	33.38	1.88%	11,475
Dec 31, 2025	32.80	32.80	32.70	32.76	32.76	0.04%	10,030
Dec 30, 2025	32.85	32.86	32.72	32.75	32.75	-0.31%	23,272
Dec 29, 2025	32.80	32.86	32.71	32.85	32.85	-2.11%	29,264
Dec 26, 2025	33.45	33.61	33.44	33.56	33.56	0.71%	8,549
Dec 24, 2025	33.39	33.39	33.32	33.32	33.32	0.25%	2,092
Dec 23, 2025	33.21	33.27	33.09	33.24	33.24	0.08%	11,144

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.