iShares MSCI China Small-Cap ETF (ECNS) Historical Stock Data
33.35 ↑0.58 (1.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECNS is up 0.00% a day on average. There have been 14 days where iShares MSCI China Small-Cap ETF closed green and 16 days where ECNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 33.11 | 33.35 | ↑$0.24 (0.72%) | 32.97 | 33.35 | 23.43K |
| 2025-12-18 | 32.87 | 32.77 | ↓$0.10 (-0.30%) | 32.76 | 32.91 | 14.35K |
| 2025-12-17 | 32.85 | 32.69 | ↓$0.16 (-0.49%) | 32.69 | 33.02 | 20.63K |
| 2025-12-16 | 32.76 | 32.81 | ↑$0.05 (0.15%) | 32.55 | 32.81 | 20.50K |
| 2025-12-15 | 34.72 | 34.43 | ↓$0.29 (-0.82%) | 34.43 | 34.72 | 51.69K |
| 2025-12-12 | 34.84 | 34.53 | ↓$0.31 (-0.88%) | 34.50 | 34.95 | 11.32K |
| 2025-12-11 | 34.43 | 34.61 | ↑$0.17 (0.51%) | 34.29 | 34.61 | 13.53K |
| 2025-12-10 | 34.70 | 34.85 | ↑$0.15 (0.43%) | 34.57 | 34.86 | 33.36K |
| 2025-12-09 | 34.62 | 34.59 | ↓$0.03 (-0.09%) | 34.51 | 34.64 | 13.51K |
| 2025-12-08 | 35.26 | 35.23 | ↓$0.03 (-0.10%) | 35.10 | 35.26 | 5.78K |
| 2025-12-05 | 35.47 | 35.41 | ↓$0.06 (-0.17%) | 35.41 | 35.55 | 23.61K |
| 2025-12-04 | 35.39 | 35.39 | ↓$0.00 (-0.01%) | 35.39 | 35.46 | 22.48K |
| 2025-12-03 | 35.09 | 35.30 | ↑$0.21 (0.60%) | 35.09 | 35.35 | 22.05K |
| 2025-12-02 | 35.44 | 35.41 | ↓$0.03 (-0.08%) | 35.39 | 35.51 | 7.48K |
| 2025-12-01 | 35.58 | 35.55 | ↓$0.03 (-0.09%) | 35.54 | 35.66 | 15.44K |
| 2025-11-28 | 35.43 | 35.53 | ↑$0.10 (0.30%) | 35.42 | 35.57 | 7.41K |
| 2025-11-26 | 35.06 | 35.12 | ↑$0.06 (0.17%) | 35.04 | 35.14 | 8.62K |
| 2025-11-25 | 35.00 | 35.19 | ↑$0.19 (0.54%) | 34.92 | 35.19 | 15.61K |
| 2025-11-24 | 34.74 | 34.91 | ↑$0.17 (0.50%) | 34.74 | 34.94 | 16.54K |
| 2025-11-21 | 34.06 | 34.26 | ↑$0.20 (0.59%) | 33.87 | 34.44 | 83.85K |
| 2025-11-20 | 35.13 | 34.76 | ↓$0.37 (-1.04%) | 34.76 | 35.13 | 39.32K |
| 2025-11-19 | 35.14 | 35.07 | ↓$0.07 (-0.20%) | 35.06 | 35.21 | 5.18K |
| 2025-11-18 | 35.14 | 35.12 | ↓$0.02 (-0.06%) | 35.01 | 35.26 | 32.76K |
| 2025-11-17 | 35.86 | 35.77 | ↓$0.09 (-0.26%) | 35.70 | 36.01 | 16.45K |
| 2025-11-14 | 36.31 | 36.31 | ↑$0.00 (0.00%) | 36.10 | 36.48 | 31.14K |
| 2025-11-13 | 36.74 | 36.34 | ↓$0.40 (-1.08%) | 36.31 | 36.74 | 73.60K |
| 2025-11-12 | 36.45 | 36.62 | ↑$0.17 (0.47%) | 36.39 | 36.62 | 18.01K |
| 2025-11-11 | 36.57 | 36.54 | ↓$0.03 (-0.08%) | 36.51 | 36.64 | 9.85K |
| 2025-11-10 | 36.16 | 36.36 | ↑$0.20 (0.57%) | 36.13 | 36.46 | 17.89K |
| 2025-11-07 | 35.52 | 35.63 | ↑$0.11 (0.32%) | 35.34 | 35.63 | 9.88K |
Create an account or log in to view more rows.
$ECNS nice gap
$ECNS fuck all u greedy bulls
$ECNS another bear trap
$ECNS buying time
added
$ECNS Reinvest your dividends
$ECNS all in
$ECNS When they tell me diversifying is for idiots
$ECNS the greatest stock of all time
will not bow to the shorts
oh yeah
$ECNS to the moon
$ECNS holdddd it tight yall