iShares MSCI China Small-... (ECNS)
AMEX: ECNS
· Real-Time Price · USD
38.69
-0.04 (-0.10%)
At close: Sep 09, 2025, 1:17 PM
ECNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 38.59 | 38.75 | 38.50 | 38.73 | 38.73 | 1.55% | 100,770 |
| Sep 5, 2025 | 38.12 | 38.25 | 37.97 | 38.14 | 38.14 | 3.00% | 45,375 |
| Sep 4, 2025 | 37.00 | 37.08 | 36.80 | 37.03 | 37.03 | -2.68% | 142,600 |
| Sep 3, 2025 | 37.90 | 38.08 | 37.85 | 38.05 | 38.05 | 0.82% | 82,726 |
| Sep 2, 2025 | 37.38 | 37.74 | 37.29 | 37.74 | 37.74 | -0.34% | 204,800 |
| Aug 29, 2025 | 37.87 | 38.05 | 37.80 | 37.87 | 37.87 | 1.01% | 66,543 |
| Aug 28, 2025 | 37.38 | 37.56 | 37.29 | 37.49 | 37.49 | -0.21% | 78,125 |
| Aug 27, 2025 | 37.70 | 37.72 | 37.41 | 37.57 | 37.57 | -2.94% | 65,318 |
| Aug 26, 2025 | 38.68 | 38.91 | 38.60 | 38.71 | 38.71 | 1.47% | 95,904 |
| Aug 25, 2025 | 38.38 | 38.49 | 38.15 | 38.15 | 38.15 | -0.78% | 201,700 |
| Aug 22, 2025 | 37.83 | 38.49 | 37.80 | 38.45 | 38.45 | 2.62% | 171,249 |
| Aug 21, 2025 | 37.41 | 37.57 | 37.25 | 37.47 | 37.47 | 0.40% | 59,340 |
| Aug 20, 2025 | 37.25 | 37.32 | 37.07 | 37.32 | 37.32 | -0.69% | 46,100 |
| Aug 19, 2025 | 37.87 | 37.87 | 37.49 | 37.58 | 37.58 | -1.13% | 62,423 |
| Aug 18, 2025 | 37.94 | 38.08 | 37.79 | 38.01 | 38.01 | 2.10% | 76,400 |
| 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 |