iShares MSCI China Small-Cap ETF (ECNS)
NYSEARCA: ECNS · Real-Time Price · USD
35.07
-0.05 (-0.14%)
At close: Nov 19, 2025, 4:00 PM EST
35.07
0.00 (0.00%)
After-hours: Nov 19, 2025, 6:30 PM EST
ECNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 35.17 | 35.17 | 35.12 | 35.14 | - | 0.06% | 257 |
| Nov 18, 2025 | 35.14 | 35.26 | 35.01 | 35.12 | 35.12 | -1.81% | 33,752 |
| Nov 17, 2025 | 35.86 | 36.01 | 35.70 | 35.77 | 35.77 | -1.49% | 16,864 |
| Nov 14, 2025 | 36.31 | 36.48 | 36.10 | 36.31 | 36.31 | -0.08% | 31,144 |
| Nov 13, 2025 | 36.77 | 36.80 | 36.31 | 36.34 | 36.34 | -0.76% | 74,957 |
| Nov 12, 2025 | 36.45 | 36.62 | 36.39 | 36.62 | 36.62 | 0.22% | 18,849 |
| Nov 11, 2025 | 36.57 | 36.64 | 36.51 | 36.54 | 36.54 | 0.48% | 10,198 |
| Nov 10, 2025 | 36.16 | 36.46 | 36.13 | 36.37 | 36.36 | 2.05% | 18,023 |
| Nov 7, 2025 | 35.52 | 35.63 | 35.34 | 35.63 | 35.63 | -0.74% | 10,087 |
| Nov 6, 2025 | 36.17 | 36.17 | 35.90 | 35.90 | 35.90 | 0.08% | 13,023 |
| Nov 5, 2025 | 35.75 | 36.00 | 35.75 | 35.87 | 35.87 | 0.48% | 62,946 |
| Nov 4, 2025 | 35.96 | 35.96 | 35.64 | 35.70 | 35.70 | -2.08% | 37,886 |
| Nov 3, 2025 | 36.41 | 36.46 | 36.28 | 36.46 | 36.46 | 0.52% | 47,015 |
| Oct 31, 2025 | 36.01 | 36.28 | 35.94 | 36.27 | 36.27 | 0.14% | 14,664 |
| Oct 30, 2025 | 36.13 | 36.31 | 36.05 | 36.22 | 36.22 | -1.12% | 6,394 |
| Oct 29, 2025 | 36.49 | 36.75 | 36.45 | 36.63 | 36.63 | 0.46% | 9,882 |
| Oct 28, 2025 | 36.42 | 36.52 | 36.23 | 36.46 | 36.46 | -1.54% | 29,170 |
| Oct 27, 2025 | 36.97 | 37.06 | 36.90 | 37.03 | 37.03 | 1.76% | 30,841 |
| Oct 24, 2025 | 36.49 | 36.50 | 36.37 | 36.39 | 36.39 | 0.55% | 4,434 |
| Oct 23, 2025 | 36.13 | 36.36 | 36.05 | 36.19 | 36.19 | 0.11% | 20,409 |
| Oct 22, 2025 | 36.39 | 36.60 | 36.07 | 36.15 | 36.15 | -0.58% | 25,978 |
| Oct 21, 2025 | 36.76 | 36.76 | 36.36 | 36.36 | 36.36 | -0.87% | 31,026 |
| Oct 20, 2025 | 36.54 | 36.88 | 36.47 | 36.68 | 36.68 | -0.03% | 24,395 |
| Oct 17, 2025 | 36.45 | 36.72 | 36.32 | 36.69 | 36.69 | -2.12% | 25,375 |
| Oct 16, 2025 | 37.42 | 37.60 | 37.32 | 37.48 | 37.48 | 0.38% | 22,871 |
| Oct 15, 2025 | 37.33 | 37.53 | 37.07 | 37.34 | 37.34 | 2.11% | 24,366 |
| Oct 14, 2025 | 36.44 | 36.75 | 36.35 | 36.57 | 36.57 | -2.32% | 61,057 |
| Oct 13, 2025 | 37.66 | 37.82 | 37.34 | 37.44 | 37.44 | 4.06% | 129,741 |
| Oct 10, 2025 | 38.01 | 38.04 | 35.82 | 35.98 | 35.98 | -6.33% | 116,079 |
| Oct 9, 2025 | 39.11 | 39.11 | 38.41 | 38.41 | 38.41 | -2.81% | 38,867 |
| Oct 8, 2025 | 39.44 | 39.55 | 39.33 | 39.52 | 39.52 | 0.03% | 32,398 |
| 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 |