Skip to main content
iShares MSCI China Small-Cap ETF (ECNS)
NYSEARCA: ECNS · Real-Time Price · USD
26.52
+0.10 (0.38%)
Dec 3, 2024, 11:43 AM EST - Market open

ECNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202426.4026.4226.1726.4226.420.61%10,040
Nov 29, 202425.9726.3325.9726.2626.261.08%7,433
Nov 27, 202425.8026.0025.8025.9825.982.89%13,116
Nov 26, 202425.4025.4025.1625.2525.25-0.79%8,936
Nov 25, 202425.2225.4625.2225.4525.450.87%22,456
Nov 22, 202425.1925.2325.0125.2325.23-2.32%7,374
Nov 21, 202425.8425.9225.8325.8325.83-1.11%5,797
Nov 20, 202426.1026.1326.0026.1226.121.40%16,149
Nov 19, 202425.7925.7925.6825.7625.76-0.35%7,341
Nov 18, 202425.7425.8525.6925.8525.850.66%7,571
Nov 15, 202425.7625.8625.6025.6825.68-0.04%42,597
Nov 14, 202425.9225.9225.6925.6925.69-1.72%9,619
Nov 13, 202426.3026.3025.9726.1426.14-0.46%15,151
Nov 12, 202426.4926.4926.1026.2626.26-2.20%24,876
Nov 11, 202426.9926.9926.8526.8526.850.56%12,606
Nov 8, 202426.8526.9126.6026.7026.70-4.95%51,162
Nov 7, 202428.0628.2528.0428.0928.094.66%67,469
Nov 6, 202426.6726.9226.4226.8426.84-1.43%37,624
Nov 5, 202427.1627.2327.0027.2327.232.33%17,971
Nov 4, 202426.6726.9326.5826.6126.610.57%11,001
Nov 1, 202426.6926.7226.3826.4626.46-0.38%8,495
Oct 31, 202426.3426.5826.3226.5626.56-0.15%5,659
Oct 30, 202426.3826.6726.3826.6026.60-0.04%28,401
Oct 29, 202427.0627.0626.6126.6126.61-2.38%14,045
Oct 28, 202426.7927.3326.7927.2627.262.64%14,496
Oct 25, 202426.9126.9126.4726.5626.560.70%76,883
Oct 24, 202426.4526.4526.2326.3826.38-0.99%14,164
Oct 23, 202427.0127.0126.6326.6426.64-1.73%18,559
Oct 22, 202426.8327.2626.8327.1127.111.84%22,234
Oct 21, 202426.5626.7526.3926.6226.62-1.41%51,603
Oct 18, 202427.2227.2226.8927.0027.004.77%53,195
Oct 17, 202425.9526.0125.6425.7725.77-3.19%37,656
Oct 16, 202426.4326.8126.3326.6226.622.82%34,151
Oct 15, 202426.5326.5325.8425.8925.89-4.68%51,972
Oct 14, 202427.2727.8227.0127.1627.16-2.90%26,028
Oct 11, 202427.3928.0927.3927.9727.970.99%60,911
Oct 10, 202427.9227.9727.4627.7027.70-0.04%58,739
Oct 9, 202427.2227.8426.9427.7127.71-3.47%52,083
Oct 8, 202428.7529.0028.0028.7028.70-13.08%134,701
Oct 7, 202432.0933.0431.8433.0233.028.01%132,173
Oct 4, 202430.1430.7030.0030.5730.574.23%123,330
Oct 3, 202429.0929.6329.0429.3329.33-5.93%110,171
Oct 2, 202430.6731.3030.4531.1831.188.64%50,779
Oct 1, 202428.0728.7027.8028.7028.702.28%63,673
Sep 30, 202428.5628.6028.0028.0628.065.37%193,447
Sep 27, 202426.3326.9426.3326.6326.632.81%105,476
Sep 26, 202425.6726.0825.4025.9025.908.66%115,385
Sep 25, 202423.8024.0123.7523.8423.84-3.02%26,861
Sep 24, 202424.0024.7423.8524.5824.586.85%40,157
Sep 23, 202422.7223.0122.7223.0123.011.09%10,526
Sep 20, 202422.7822.8322.7522.7622.760.85%17,192
Sep 19, 202422.2522.5722.2322.5622.563.95%14,946
Sep 18, 202421.7721.8221.7121.7121.71-0.45%2,007
Sep 17, 202421.7721.8421.7721.8121.810.30%1,334
Sep 16, 202421.7621.7821.7421.7421.740.12%6,026
Sep 13, 202421.7521.7521.6521.7121.710.79%6,378
Sep 12, 202421.5821.5821.5221.5421.54-0.22%7,886
Sep 11, 202421.5821.6521.5421.5921.59-0.23%3,693
Sep 10, 202421.6921.6921.5421.6421.64-1.17%7,800
Sep 9, 202421.8521.9421.8021.9021.90-0.70%11,166
Sep 6, 202422.2522.2522.0022.0522.05-0.94%4,390
Sep 5, 202422.2322.2722.2322.2622.260.09%3,378
Sep 4, 202422.2622.3822.2422.2422.240.14%5,078
Sep 3, 202422.3222.3222.1922.2122.21-0.89%5,255
Aug 30, 202422.5422.5522.3722.4122.410.47%5,393
Aug 29, 202422.2722.3622.2722.3122.311.25%4,530
Aug 28, 202422.1622.1622.0222.0322.03-1.61%2,794
Aug 27, 202422.4722.4722.3722.3922.390.18%13,242
Aug 26, 202422.3822.3922.3122.3522.350.09%3,117
Aug 23, 202422.1822.3322.1822.3322.330.86%1,429
Aug 22, 202422.2722.2722.1322.1422.14-1.97%2,539
Aug 21, 202422.3422.6022.3422.5922.591.20%23,371
Aug 20, 202422.3622.3722.2822.3222.32-2.23%8,608
Aug 19, 202422.7222.9122.7222.8322.830.77%7,535
Aug 16, 202422.5622.6722.5322.6522.650.51%7,597
Aug 15, 202422.4822.5822.4622.5422.541.51%7,529
Aug 14, 202422.3922.3922.1822.2022.20-2.12%2,600
Aug 13, 202422.6222.6822.5922.6822.680.04%3,934
Aug 12, 202422.7122.7122.6722.6722.670.43%824
Aug 9, 202422.5422.5922.5122.5822.58-0.46%5,845
Aug 8, 202422.4922.6822.4922.6822.681.33%4,596
Aug 7, 202422.5922.6122.3822.3822.380.06%29,832
Aug 6, 202422.2522.4122.2522.3722.371.29%972
Aug 5, 202421.9222.1221.7822.0922.09-1.31%5,952
Aug 2, 202422.5222.5222.3022.3822.38-0.05%28,420
Aug 1, 202422.7722.7722.3922.3922.39-1.75%3,180
Jul 31, 202422.9722.9722.7822.7922.791.95%6,221
Jul 30, 202422.4522.4522.3222.3522.35-0.91%18,872
Jul 29, 202422.6922.6922.5222.5622.56-1.07%1,701
Jul 26, 202422.7822.8522.7822.8022.800.64%11,238
Jul 25, 202422.7622.7822.6422.6622.66-1.15%15,731
Jul 24, 202423.1523.2322.8822.9222.92-1.01%7,978
Jul 23, 202423.3023.3023.1323.1623.16-1.89%21,231
Jul 22, 202423.5323.6223.5323.6023.601.23%4,803
Jul 19, 202423.4023.4023.3123.3123.31-1.04%3,260
Jul 18, 202423.7223.7223.5423.5623.56-0.64%3,390
Jul 17, 202423.7523.7523.6923.7123.71-0.86%565
Jul 16, 202423.7123.9223.7123.9223.920.46%3,714
Jul 15, 202424.0924.1023.7823.8123.81-2.25%9,375
Jul 12, 202424.4624.4824.3224.3524.350.42%9,372