iShares MSCI China Small-Cap ETF (ECNS)
NYSEARCA: ECNS · Real-Time Price · USD
37.23
+1.00 (2.76%)
At close: Aug 15, 2025, 4:00 PM
37.40
+0.17 (0.46%)
After-hours: Aug 15, 2025, 8:00 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% | 53,894 |
| Aug 14, 2025 | 36.34 | 36.38 | 36.13 | 36.23 | 36.23 | -1.12% | 38,384 |
| Aug 13, 2025 | 36.57 | 36.74 | 36.54 | 36.64 | 36.64 | 2.10% | 57,313 |
| Aug 12, 2025 | 35.74 | 36.00 | 35.62 | 35.89 | 35.89 | 0.46% | 52,893 |
| 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 | 0.23% | 14,301 |
| Aug 7, 2025 | 35.90 | 35.91 | 35.62 | 35.72 | 35.72 | -0.46% | 38,092 |
| 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% | 107,894 |
| 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 | 1.26% | 58,041 |
| Jul 28, 2025 | 35.50 | 35.56 | 35.21 | 35.34 | 35.34 | -0.12% | 66,512 |
| Jul 25, 2025 | 35.34 | 35.40 | 35.15 | 35.38 | 35.38 | -0.24% | 89,542 |
| Jul 24, 2025 | 35.40 | 35.74 | 35.37 | 35.47 | 35.47 | 1.97% | 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% | 68,463 |
| Jul 21, 2025 | 34.68 | 34.80 | 34.61 | 34.69 | 34.69 | 0.51% | 29,223 |
| Jul 18, 2025 | 34.61 | 34.74 | 34.48 | 34.52 | 34.52 | 0.33% | 10,402 |
| Jul 17, 2025 | 34.18 | 34.45 | 34.10 | 34.40 | 34.40 | 2.12% | 19,802 |
| Jul 16, 2025 | 33.71 | 33.73 | 33.59 | 33.69 | 33.69 | 0.08% | 17,799 |
| Jul 15, 2025 | 33.64 | 33.74 | 33.43 | 33.66 | 33.66 | 1.06% | 31,511 |
| Jul 14, 2025 | 33.19 | 33.44 | 33.00 | 33.31 | 33.31 | 2.42% | 96,467 |
| Jul 11, 2025 | 32.50 | 32.64 | 32.50 | 32.52 | 32.52 | 0.13% | 5,260 |
| Jul 10, 2025 | 32.39 | 32.48 | 32.25 | 32.48 | 32.48 | 0.97% | 34,524 |
| Jul 9, 2025 | 32.27 | 32.27 | 32.05 | 32.16 | 32.16 | 0.38% | 6,522 |
| Jul 8, 2025 | 31.98 | 32.17 | 31.98 | 32.04 | 32.04 | 0.88% | 4,916 |
| Jul 7, 2025 | 31.71 | 31.81 | 31.70 | 31.76 | 31.76 | -0.22% | 20,292 |
| Jul 3, 2025 | 31.87 | 31.87 | 31.61 | 31.83 | 31.83 | 0.51% | 228,117 |
| Jul 2, 2025 | 31.54 | 31.67 | 31.45 | 31.67 | 31.67 | -0.02% | 19,211 |
| Jul 1, 2025 | 31.56 | 31.76 | 31.56 | 31.68 | 31.68 | 0.11% | 3,679 |
| Jun 30, 2025 | 31.44 | 31.64 | 31.37 | 31.64 | 31.64 | 1.05% | 8,452 |
| Jun 27, 2025 | 31.24 | 31.33 | 31.20 | 31.31 | 31.31 | 0.16% | 7,311 |
| Jun 26, 2025 | 31.14 | 31.37 | 31.14 | 31.26 | 31.26 | 0.37% | 23,568 |
| Jun 25, 2025 | 31.12 | 31.17 | 31.06 | 31.14 | 31.14 | -0.02% | 3,757 |
| Jun 24, 2025 | 30.92 | 31.18 | 30.80 | 31.15 | 31.15 | 2.94% | 9,560 |
| Jun 23, 2025 | 30.16 | 30.28 | 30.15 | 30.26 | 30.26 | 1.42% | 8,012 |
| Jun 20, 2025 | 30.16 | 30.16 | 29.82 | 29.84 | 29.84 | -2.02% | 18,129 |
| Jun 18, 2025 | 30.46 | 30.56 | 30.40 | 30.45 | 30.45 | -0.12% | 2,434 |
| Jun 17, 2025 | 30.69 | 30.69 | 30.45 | 30.49 | 30.49 | -2.62% | 3,628 |
| Jun 16, 2025 | 31.18 | 31.38 | 31.18 | 31.31 | 31.31 | 0.28% | 35,310 |
| Jun 13, 2025 | 31.26 | 31.31 | 30.87 | 31.22 | 30.64 | -2.02% | 12,081 |
| Jun 12, 2025 | 31.91 | 31.92 | 31.78 | 31.86 | 31.28 | 1.47% | 24,558 |
| Jun 11, 2025 | 31.37 | 31.44 | 31.37 | 31.40 | 30.82 | 0.51% | 20,805 |
| Jun 10, 2025 | 31.15 | 31.31 | 31.07 | 31.24 | 30.67 | 1.59% | 40,679 |
| Jun 9, 2025 | 30.66 | 30.79 | 30.55 | 30.75 | 30.19 | 2.03% | 25,194 |
| Jun 6, 2025 | 29.99 | 30.14 | 29.86 | 30.14 | 29.58 | 0.63% | 8,680 |
| Jun 5, 2025 | 30.05 | 30.10 | 29.88 | 29.95 | 29.40 | 0.11% | 7,578 |