iShares MSCI China Small-Cap ETF (ECNS)
NYSEARCA: ECNS · Real-Time Price · USD
28.04
+0.47 (1.70%)
At close: May 12, 2025, 4:00 PM
28.04
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
ECNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.25 | 28.36 | 27.88 | 28.04 | 28.04 | 1.70% | 13,737 |
| May 9, 2025 | 27.82 | 27.95 | 27.57 | 27.57 | 27.57 | -0.47% | 5,227 |
| May 8, 2025 | 27.77 | 27.90 | 27.64 | 27.70 | 27.70 | 0.44% | 2,045 |
| May 7, 2025 | 27.67 | 27.92 | 27.57 | 27.58 | 27.58 | -2.37% | 23,788 |
| May 6, 2025 | 28.13 | 28.56 | 28.13 | 28.25 | 28.25 | 0.36% | 36,040 |
| May 5, 2025 | 28.27 | 28.27 | 28.15 | 28.15 | 28.15 | -0.32% | 3,007 |
| May 2, 2025 | 28.22 | 28.35 | 28.05 | 28.24 | 28.24 | 3.07% | 9,273 |
| May 1, 2025 | 27.42 | 27.52 | 27.39 | 27.40 | 27.40 | -0.04% | 8,186 |
| Apr 30, 2025 | 27.32 | 27.44 | 27.30 | 27.41 | 27.41 | 0.98% | 6,391 |
| Apr 29, 2025 | 27.07 | 27.15 | 27.07 | 27.15 | 27.15 | 0.27% | 637 |
| Apr 28, 2025 | 27.23 | 27.23 | 27.07 | 27.07 | 27.07 | -0.32% | 4,755 |
| Apr 25, 2025 | 27.34 | 27.34 | 27.12 | 27.16 | 27.16 | -1.27% | 3,339 |
| Apr 24, 2025 | 27.36 | 27.62 | 27.36 | 27.51 | 27.51 | 1.48% | 8,590 |
| Apr 23, 2025 | 27.27 | 27.61 | 27.11 | 27.11 | 27.11 | 1.04% | 24,412 |
| Apr 22, 2025 | 26.68 | 26.91 | 26.64 | 26.83 | 26.83 | 4.84% | 9,175 |
| Apr 21, 2025 | 25.69 | 25.69 | 25.50 | 25.59 | 25.59 | -0.38% | 11,818 |
| Apr 17, 2025 | 25.77 | 25.84 | 25.65 | 25.69 | 25.69 | 0.20% | 14,659 |
| Apr 16, 2025 | 25.64 | 25.94 | 25.53 | 25.64 | 25.64 | -1.80% | 6,665 |
| Apr 15, 2025 | 26.21 | 26.30 | 26.05 | 26.11 | 26.11 | -1.06% | 9,931 |
| Apr 14, 2025 | 26.37 | 26.69 | 26.32 | 26.39 | 26.39 | 0.79% | 32,121 |
| Apr 11, 2025 | 25.78 | 26.31 | 25.60 | 26.18 | 26.18 | 4.18% | 17,917 |
| Apr 10, 2025 | 25.50 | 25.61 | 25.02 | 25.13 | 25.13 | -0.14% | 33,191 |
| Apr 9, 2025 | 24.44 | 25.35 | 24.26 | 25.17 | 25.17 | 6.46% | 19,721 |
| Apr 8, 2025 | 24.64 | 24.74 | 23.33 | 23.64 | 23.64 | - | 12,389 |
| Apr 7, 2025 | 23.99 | 24.91 | 22.91 | 23.64 | 23.64 | -8.41% | 106,986 |
| Apr 4, 2025 | 26.60 | 26.75 | 25.63 | 25.81 | 25.81 | -7.06% | 45,220 |
| Apr 3, 2025 | 27.68 | 27.88 | 27.68 | 27.77 | 27.77 | -1.24% | 110,197 |
| Apr 2, 2025 | 28.21 | 28.21 | 28.05 | 28.12 | 28.12 | 0.25% | 7,202 |
| Apr 1, 2025 | 28.10 | 28.17 | 27.95 | 28.05 | 28.05 | 1.15% | 23,849 |
| Mar 31, 2025 | 27.65 | 27.73 | 27.45 | 27.73 | 27.73 | -1.01% | 15,815 |
| Mar 28, 2025 | 28.20 | 28.36 | 27.99 | 28.01 | 28.01 | -1.67% | 17,306 |
| Mar 27, 2025 | 28.49 | 28.55 | 28.49 | 28.49 | 28.49 | 1.93% | 5,729 |
| Mar 26, 2025 | 28.00 | 28.16 | 27.95 | 27.95 | 27.95 | 0.29% | 4,218 |
| Mar 25, 2025 | 28.02 | 28.02 | 27.86 | 27.87 | 27.87 | -0.92% | 7,144 |
| Mar 24, 2025 | 28.34 | 28.34 | 28.03 | 28.13 | 28.13 | -0.60% | 116,067 |
| Mar 21, 2025 | 28.37 | 28.43 | 28.25 | 28.30 | 28.30 | -2.28% | 56,367 |
| Mar 20, 2025 | 29.13 | 29.13 | 28.96 | 28.96 | 28.96 | -2.72% | 19,122 |
| Mar 19, 2025 | 29.88 | 29.88 | 29.58 | 29.77 | 29.77 | 0.04% | 58,151 |
| Mar 18, 2025 | 29.93 | 29.93 | 29.62 | 29.76 | 29.76 | -0.30% | 16,508 |
| Mar 17, 2025 | 29.35 | 29.86 | 29.35 | 29.85 | 29.85 | 2.26% | 13,144 |
| Mar 14, 2025 | 29.21 | 29.24 | 29.08 | 29.19 | 29.19 | 2.42% | 17,175 |
| Mar 13, 2025 | 28.26 | 28.51 | 28.24 | 28.50 | 28.50 | -0.38% | 3,677 |
| Mar 12, 2025 | 28.74 | 28.74 | 28.45 | 28.61 | 28.61 | -0.01% | 8,215 |
| Mar 11, 2025 | 28.73 | 28.85 | 28.49 | 28.61 | 28.61 | 0.95% | 11,596 |
| Mar 10, 2025 | 28.60 | 28.60 | 28.20 | 28.34 | 28.34 | -1.76% | 10,266 |
| Mar 7, 2025 | 28.88 | 29.00 | 28.73 | 28.85 | 28.85 | -0.33% | 5,419 |
| Mar 6, 2025 | 29.19 | 29.21 | 28.87 | 28.94 | 28.94 | 0.08% | 11,743 |
| Mar 5, 2025 | 28.33 | 28.93 | 28.27 | 28.92 | 28.92 | 4.56% | 53,795 |
| Mar 4, 2025 | 27.44 | 27.81 | 27.34 | 27.66 | 27.66 | 1.28% | 16,560 |
| Mar 3, 2025 | 27.89 | 27.89 | 27.12 | 27.31 | 27.31 | -1.41% | 24,224 |