iShares MSCI China Small-Cap ETF (ECNS) Historical Stock Data
22.83 ↑0.07 (0.31%)
As of April 16, 2024, 2:28pm EST.
Historical Data
In the past 30 trading days, ECNS is down -0.19% a day on average. There have been 15 days where iShares MSCI China Small-Cap ETF closed green and 15 days where ECNS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 24.42 | 24.38 | ↓$0.04 (-0.17%) | 24.33 | 24.50 | 4.41K |
2024-03-14 | 24.59 | 24.36 | ↓$0.23 (-0.94%) | 24.18 | 24.59 | 18.61K |
2024-03-13 | 24.81 | 24.79 | ↓$0.02 (-0.08%) | 24.76 | 24.83 | 10.47K |
2024-03-12 | 24.41 | 24.53 | ↑$0.12 (0.49%) | 24.34 | 24.53 | 21K |
2024-03-11 | 23.94 | 24.19 | ↑$0.25 (1.04%) | 23.94 | 24.30 | 23.43K |
2024-03-08 | 23.56 | 23.61 | ↑$0.05 (0.22%) | 23.55 | 23.63 | 7.08K |
2024-03-07 | 23.36 | 23.31 | ↓$0.05 (-0.21%) | 23.20 | 23.36 | 7.25K |
2024-03-06 | 23.50 | 23.54 | ↑$0.04 (0.17%) | 23.50 | 23.59 | 7.70K |
2024-03-05 | 23.38 | 23.06 | ↓$0.32 (-1.39%) | 22.95 | 23.38 | 20.43K |
Create an account or log in to view more rows.
$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.
$ECNS Be patient !!