iShares MSCI China Small-Cap ETF (ECNS) Historical Stock Data
24.86 ↑0.44 (1.80%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ECNS is down -0.04% a day on average. There have been 19 days where iShares MSCI China Small-Cap ETF closed green and 11 days where ECNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 24.53 | 24.86 | ↑$0.33 (1.35%) | 24.53 | 24.93 | 36.56K |
| 2024-04-26 | 24.31 | 24.42 | ↑$0.11 (0.45%) | 24.30 | 24.44 | 19.67K |
| 2024-04-25 | 23.59 | 23.67 | ↑$0.08 (0.34%) | 23.53 | 23.67 | 8.19K |
| 2024-04-24 | 23.47 | 23.57 | ↑$0.10 (0.43%) | 23.40 | 23.57 | 8.86K |
| 2024-04-23 | 23.05 | 23.12 | ↑$0.07 (0.30%) | 22.94 | 23.18 | 11.16K |
| 2024-04-22 | 22.88 | 23.06 | ↑$0.18 (0.79%) | 22.75 | 23.08 | 2.99K |
| 2024-04-19 | 22.82 | 22.91 | ↑$0.09 (0.41%) | 22.82 | 22.94 | 3.73K |
| 2024-04-18 | 23.03 | 23.08 | ↑$0.05 (0.20%) | 22.97 | 23.09 | 5.43K |
| 2024-04-17 | 23.06 | 22.89 | ↓$0.17 (-0.74%) | 22.89 | 23.06 | 3.89K |
| 2024-04-16 | 23.06 | 22.76 | ↓$0.30 (-1.30%) | 22.76 | 23.06 | 58.99K |
| 2024-04-15 | 23.44 | 23.20 | ↓$0.24 (-1.02%) | 23.16 | 23.45 | 19.79K |
| 2024-04-12 | 23.83 | 23.42 | ↓$0.41 (-1.72%) | 23.33 | 23.83 | 9.07K |
| 2024-04-11 | 24.01 | 24.05 | ↑$0.04 (0.17%) | 23.98 | 24.11 | 4.10K |
| 2024-04-10 | 23.93 | 23.88 | ↓$0.05 (-0.21%) | 23.74 | 23.93 | 12.01K |
| 2024-04-09 | 24.07 | 24.24 | ↑$0.17 (0.71%) | 24.07 | 24.24 | 13.59K |
| 2024-04-08 | 23.74 | 23.69 | ↓$0.05 (-0.23%) | 23.69 | 23.90 | 16.75K |
| 2024-04-05 | 24.00 | 23.54 | ↓$0.46 (-1.93%) | 23.34 | 24.00 | 10.02K |
| 2024-04-04 | 24.28 | 24.03 | ↓$0.25 (-1.04%) | 24.03 | 24.28 | 1.33K |
| 2024-04-03 | 23.91 | 24.06 | ↑$0.15 (0.65%) | 23.91 | 24.07 | 6.48K |
| 2024-04-02 | 23.90 | 24.05 | ↑$0.15 (0.63%) | 23.90 | 24.07 | 9.24K |
| 2024-04-01 | 24.17 | 24.19 | ↑$0.02 (0.08%) | 24.07 | 24.34 | 9.17K |
| 2024-03-28 | 23.86 | 23.91 | ↑$0.05 (0.21%) | 23.86 | 23.97 | 8.15K |
| 2024-03-27 | 23.54 | 23.69 | ↑$0.15 (0.64%) | 23.54 | 23.70 | 12.33K |
| 2024-03-26 | 23.91 | 23.60 | ↓$0.31 (-1.30%) | 23.60 | 23.91 | 16.60K |
| 2024-03-25 | 24.13 | 24.06 | ↓$0.07 (-0.29%) | 23.91 | 24.13 | 13.38K |
| 2024-03-22 | 24.20 | 24.21 | ↑$0.00 (0.02%) | 24.15 | 24.26 | 23.45K |
| 2024-03-21 | 24.66 | 24.53 | ↓$0.13 (-0.53%) | 24.53 | 24.66 | 11.57K |
| 2024-03-20 | 24.39 | 24.74 | ↑$0.35 (1.44%) | 24.39 | 24.74 | 6.95K |
| 2024-03-19 | 24.42 | 24.46 | ↑$0.04 (0.16%) | 24.22 | 24.47 | 5.56K |
| 2024-03-18 | 24.62 | 24.63 | ↑$0.01 (0.04%) | 24.57 | 24.66 | 9.78K |
Create an account or log in to view more rows.
$ECNS Holding Strong since January ??????????
$ECNS Guys when can we expect that 30% drop?
$ECNS hint hint this is when you buy a few
$ECNS rubbish
$ECNS hi hi
$ECNS -
Buy
buy
buy!
$ECNS red day ahead
$ECNS Longs will be rewarded handsomely
$ECNS GET IN mofos!!!
$ECNS looking ready to breakout soon.