iShares MSCI China Small-... (ECNS)
AMEX: ECNS
· Real-Time Price · USD
39.00
0.96 (2.52%)
At close: Sep 29, 2025, 3:59 PM
38.88
-0.31%
After-hours: Sep 29, 2025, 06:16 PM EDT
ECNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.94% | 101,302 |
| Sep 25, 2025 | 38.46 | 38.63 | 38.22 | 38.40 | 38.40 | 0.26% | 68,729 |
| Sep 24, 2025 | 38.61 | 38.62 | 38.23 | 38.30 | 38.30 | -0.60% | 166,525 |
| Sep 23, 2025 | 38.89 | 38.89 | 38.36 | 38.53 | 38.53 | -1.91% | 139,500 |
| Sep 22, 2025 | 39.31 | 39.34 | 39.12 | 39.28 | 39.28 | 0.46% | 21,700 |
| Sep 19, 2025 | 39.34 | 39.38 | 39.07 | 39.10 | 39.10 | -0.53% | 31,326 |
| Sep 18, 2025 | 39.26 | 39.32 | 39.11 | 39.31 | 39.31 | 0.46% | 15,100 |
| 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% | 41,000 |
| Sep 12, 2025 | 39.43 | 39.55 | 39.34 | 39.43 | 39.43 | 0.18% | 34,100 |
| Sep 11, 2025 | 39.10 | 39.40 | 39.10 | 39.36 | 39.36 | 2.07% | 86,500 |
| Sep 10, 2025 | 38.77 | 38.78 | 38.51 | 38.56 | 38.56 | -0.49% | 47,950 |
| Sep 9, 2025 | 38.77 | 38.80 | 38.60 | 38.75 | 38.75 | 0.05% | 170,102 |
| Sep 8, 2025 | 38.59 | 38.75 | 38.50 | 38.73 | 38.73 | 1.55% | 100,900 |
| 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 |