iShares MSCI China Small-Cap ETF (ECNS)
NYSEARCA: ECNS · Real-Time Price · USD
36.46
-0.57 (-1.54%)
Oct 28, 2025, 4:00 PM EDT - Market closed

ECNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202536.4236.5236.2336.4636.46-1.54%29,170
Oct 27, 202536.9737.0636.9037.0337.031.76%30,841
Oct 24, 202536.4936.5036.3736.3936.390.55%4,434
Oct 23, 202536.1336.3636.0536.1936.190.11%20,409
Oct 22, 202536.3936.6036.0736.1536.15-0.58%25,978
Oct 21, 202536.7636.7636.3636.3636.36-0.87%31,026
Oct 20, 202536.5436.8836.4736.6836.68-0.03%24,395
Oct 17, 202536.4536.7236.3236.6936.69-2.12%25,375
Oct 16, 202537.4237.6037.3237.4837.480.38%22,871
Oct 15, 202537.3337.5337.0737.3437.342.11%24,366
Oct 14, 202536.4436.7536.3536.5736.57-2.32%61,057
Oct 13, 202537.6637.8237.3437.4437.444.06%129,741
Oct 10, 202538.0138.0435.8235.9835.98-6.33%116,079
Oct 9, 202539.1139.1138.4138.4138.41-2.81%38,867
Oct 8, 202539.4439.5539.3339.5239.520.03%32,398
Oct 7, 202539.9639.9639.3139.5139.51-0.60%25,251
Oct 6, 202539.6139.8739.5839.7539.75-0.03%89,633
Oct 3, 202539.8639.8639.6039.7639.76-0.28%32,928
Oct 2, 202540.0540.0539.8039.8739.870.63%33,961
Oct 1, 202539.5139.7039.4339.6239.620.41%64,459
Sep 30, 202539.3039.5439.3039.4639.461.49%19,390
Sep 29, 202538.9139.0138.7738.8838.882.21%44,730
Sep 26, 202538.1038.1037.8338.0438.04-0.93%101,302
Sep 25, 202538.4638.6338.2238.4038.400.25%68,729
Sep 24, 202538.6138.6238.2338.3038.30-0.58%166,525
Sep 23, 202538.8938.8938.3638.5338.53-1.91%139,452
Sep 22, 202539.3139.3439.1239.2839.280.45%21,669
Sep 19, 202539.3439.3839.0739.1039.10-0.54%31,326
Sep 18, 202539.2639.3239.1139.3139.310.47%15,061
Sep 17, 202539.4139.5639.0239.1339.13-0.05%77,433
Sep 16, 202539.1039.1538.8739.1539.15-0.51%42,036
Sep 15, 202539.4439.4439.2239.3539.35-0.20%40,964
Sep 12, 202539.4339.5539.3439.4339.430.19%34,097
Sep 11, 202539.1039.4039.1039.3639.362.07%86,494
Sep 10, 202538.7738.7838.5138.5638.56-0.49%47,950
Sep 9, 202538.7738.8038.6038.7538.750.05%170,102
Sep 8, 202538.5938.7538.5138.7338.731.55%100,897
Sep 5, 202538.1238.2537.9738.1438.143.00%45,375
Sep 4, 202537.0037.0836.8037.0337.03-2.68%142,592
Sep 3, 202537.9038.0837.8538.0538.050.82%82,726
Sep 2, 202537.3837.7437.2937.7437.74-0.34%204,788
Aug 29, 202537.8738.0537.8037.8737.871.01%66,543
Aug 28, 202537.3837.5637.2937.4937.49-0.21%78,125
Aug 27, 202537.7037.7237.4137.5737.57-2.94%65,318
Aug 26, 202538.6838.9138.6038.7138.711.47%95,904
Aug 25, 202538.3838.4938.1538.1538.15-0.78%201,686
Aug 22, 202537.8338.4937.8038.4538.452.62%171,249
Aug 21, 202537.4137.5737.2537.4737.470.40%59,340
Aug 20, 202537.2537.3237.0737.3237.32-0.69%46,085
Aug 19, 202537.8737.8737.4937.5837.58-1.13%62,423