iShares MSCI China Small-Cap ETF (ECNS) Historical Stock Data
22.80 ↑0.15 (0.64%)
As of July 26, 2024, 12:43pm EST.
Historical Data
In the past 30 trading days, ECNS is down -0.16% a day on average. There have been 11 days where iShares MSCI China Small-Cap ETF closed green and 19 days where ECNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 22.78 | 22.80 | ↑$0.02 (0.10%) | 22.78 | 22.84 | 11.24K |
| 2024-07-25 | 22.76 | 22.66 | ↓$0.10 (-0.45%) | 22.64 | 22.78 | 15.73K |
| 2024-07-24 | 23.15 | 22.92 | ↓$0.23 (-0.99%) | 22.88 | 23.23 | 7.98K |
| 2024-07-23 | 23.30 | 23.16 | ↓$0.14 (-0.62%) | 23.13 | 23.30 | 21.23K |
| 2024-07-22 | 23.53 | 23.60 | ↑$0.07 (0.30%) | 23.53 | 23.62 | 4.80K |
| 2024-07-19 | 23.40 | 23.31 | ↓$0.09 (-0.37%) | 23.31 | 23.40 | 3.26K |
| 2024-07-18 | 23.72 | 23.56 | ↓$0.16 (-0.69%) | 23.54 | 23.72 | 3.39K |
| 2024-07-17 | 23.75 | 23.71 | ↓$0.04 (-0.17%) | 23.69 | 23.75 | 565 |
| 2024-07-16 | 23.71 | 23.92 | ↑$0.20 (0.86%) | 23.71 | 23.92 | 3.71K |
| 2024-07-15 | 24.09 | 23.81 | ↓$0.29 (-1.18%) | 23.78 | 24.10 | 9.38K |
| 2024-07-12 | 24.46 | 24.35 | ↓$0.11 (-0.44%) | 24.32 | 24.48 | 9.37K |
| 2024-07-11 | 24.15 | 24.25 | ↑$0.10 (0.41%) | 24.14 | 24.26 | 9.56K |
| 2024-07-10 | 23.58 | 23.70 | ↑$0.12 (0.50%) | 23.57 | 23.70 | 5.37K |
| 2024-07-09 | 23.76 | 23.76 | ↑$0.00 (0.00%) | 23.76 | 23.76 | 746 |
| 2024-07-08 | 23.48 | 23.52 | ↑$0.04 (0.18%) | 23.45 | 23.54 | 4.18K |
| 2024-07-05 | 23.98 | 23.96 | ↓$0.02 (-0.06%) | 23.81 | 23.98 | 6.76K |
| 2024-07-03 | 24.10 | 24.32 | ↑$0.22 (0.91%) | 24.10 | 24.35 | 9.89K |
| 2024-07-02 | 23.71 | 23.93 | ↑$0.22 (0.93%) | 23.71 | 23.93 | 6.04K |
| 2024-07-01 | 23.86 | 23.78 | ↓$0.08 (-0.35%) | 23.78 | 23.95 | 3.91K |
| 2024-06-28 | 23.73 | 23.69 | ↓$0.04 (-0.17%) | 23.68 | 23.78 | 12.78K |
| 2024-06-27 | 23.86 | 23.63 | ↓$0.23 (-0.96%) | 23.60 | 23.86 | 13.89K |
| 2024-06-26 | 23.93 | 23.92 | ↓$0.01 (-0.04%) | 23.87 | 24.03 | 39.88K |
| 2024-06-25 | 24.09 | 23.98 | ↓$0.11 (-0.48%) | 23.93 | 24.09 | 3.03K |
| 2024-06-24 | 24.23 | 24.15 | ↓$0.08 (-0.33%) | 24.15 | 24.36 | 13.25K |
| 2024-06-21 | 24.35 | 24.33 | ↓$0.02 (-0.08%) | 24.30 | 24.37 | 1.90K |
| 2024-06-20 | 24.65 | 24.35 | ↓$0.30 (-1.22%) | 24.27 | 24.65 | 48.28K |
| 2024-06-18 | 24.63 | 24.71 | ↑$0.08 (0.32%) | 24.63 | 24.74 | 2.10K |
| 2024-06-17 | 24.66 | 24.66 | ↑$0.00 (0.00%) | 24.51 | 24.70 | 7.58K |
| 2024-06-14 | 24.73 | 24.71 | ↓$0.02 (-0.06%) | 24.65 | 24.74 | 10.38K |
| 2024-06-13 | 24.75 | 24.56 | ↓$0.19 (-0.76%) | 24.52 | 24.75 | 5.26K |
Create an account or log in to view more rows.
$ECNS why is this not moving lol
$ECNS all in
$ECNS low volume today isn’t necessarily a bad thing
$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