iShares MSCI China Small-... (ECNS)
AMEX: ECNS
· Real-Time Price · USD
38.01
0.78 (2.10%)
At close: Aug 18, 2025, 3:59 PM
38.01
0.01%
After-hours: Aug 18, 2025, 06:05 PM EDT
ECNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 37.28 | 37.28 | 37.11 | 37.23 | 37.23 | 2.76% | 54,307 |
| Aug 14, 2025 | 36.34 | 36.38 | 36.13 | 36.23 | 36.23 | -1.12% | 38,400 |
| Aug 13, 2025 | 36.57 | 36.74 | 36.54 | 36.64 | 36.64 | 2.09% | 57,313 |
| Aug 12, 2025 | 35.74 | 36.00 | 35.62 | 35.89 | 35.89 | 0.48% | 52,900 |
| Aug 11, 2025 | 35.89 | 35.89 | 35.69 | 35.72 | 35.72 | -0.22% | 36,249 |
| Aug 8, 2025 | 35.82 | 35.83 | 35.63 | 35.80 | 35.80 | 0.22% | 14,301 |
| Aug 7, 2025 | 35.90 | 35.91 | 35.62 | 35.72 | 35.72 | -0.45% | 38,100 |
| Aug 6, 2025 | 35.66 | 35.90 | 35.65 | 35.88 | 35.88 | 0.76% | 68,392 |
| Aug 5, 2025 | 35.54 | 35.66 | 35.50 | 35.61 | 35.61 | 2.15% | 41,507 |
| Aug 4, 2025 | 34.76 | 34.90 | 34.56 | 34.86 | 34.86 | 2.17% | 79,409 |
| Aug 1, 2025 | 34.40 | 34.40 | 34.00 | 34.12 | 34.12 | -1.81% | 107,900 |
| Jul 31, 2025 | 35.33 | 35.33 | 34.59 | 34.75 | 34.75 | -1.73% | 693,715 |
| Jul 30, 2025 | 35.48 | 35.56 | 35.24 | 35.36 | 35.36 | -1.17% | 50,005 |
| Jul 29, 2025 | 35.97 | 36.01 | 35.76 | 35.78 | 35.78 | 1.25% | 58,041 |
| Jul 28, 2025 | 35.50 | 35.56 | 35.21 | 35.34 | 35.34 | -0.11% | 66,512 |
| Jul 25, 2025 | 35.34 | 35.40 | 35.15 | 35.38 | 35.38 | -0.25% | 89,542 |
| Jul 24, 2025 | 35.40 | 35.74 | 35.37 | 35.47 | 35.47 | 1.98% | 362,127 |
| Jul 23, 2025 | 34.62 | 34.82 | 34.60 | 34.78 | 34.78 | -0.34% | 48,947 |
| Jul 22, 2025 | 34.72 | 34.93 | 34.62 | 34.90 | 34.90 | 0.61% | 68,500 |
| Jul 21, 2025 | 34.68 | 34.80 | 34.61 | 34.69 | 34.69 | 0.49% | 29,223 |