iShares MSCI China Small-Cap ETF (ECNS) Historical Stock Data

33.75 ↓0.27 (-0.79%)
As of December 1, 2022, 2:29pm EST.

Historical Data

In the past 30 trading days, ECNS is up 0.28% a day on average. There have been 17 days where iShares MSCI China Small-Cap ETF closed green and 13 days where ECNS closed red.

DateOpenCloseChangeLowHighVolume
2022-11-3033.6834.02↑$0.34 (1.01%)33.6734.25108.26K
2022-11-2932.7532.81↑$0.06 (0.18%)32.6432.929.06K
2022-11-2831.6131.91↑$0.30 (0.95%)31.6132.1423.33K
2022-11-2531.7531.61↓$0.14 (-0.43%)31.6131.8010.44K
2022-11-2331.8731.94↑$0.07 (0.22%)31.7531.9417K
2022-11-2231.7231.58↓$0.14 (-0.44%)31.4831.775.76K
2022-11-2132.4432.45↑$0.01 (0.03%)32.3732.6020.33K
2022-11-1832.7432.85↑$0.11 (0.34%)32.7432.9837.95K
2022-11-1732.3633.33↑$0.97 (3.00%)32.3333.389.19K
2022-11-1633.0832.76↓$0.32 (-0.97%)32.6633.0818.01K
2022-11-1533.5533.49↓$0.06 (-0.18%)33.3633.6810.95K
2022-11-1432.2132.37↑$0.16 (0.50%)32.1832.4716.31K
2022-11-1130.9531.33↑$0.38 (1.23%)30.8131.44141.49K
2022-11-1030.2930.47↑$0.18 (0.59%)30.2930.5618.95K
2022-11-0929.6429.32↓$0.32 (-1.08%)29.3229.816.70K
2022-11-0830.1430.31↑$0.17 (0.56%)30.0030.343.51K
2022-11-0730.6930.59↓$0.10 (-0.33%)30.4630.7113.99K
2022-11-0430.1430.13↓$0.01 (-0.03%)29.5330.1427.05K
2022-11-0328.0028.62↑$0.62 (2.21%)28.0028.775.91K
2022-11-0227.9227.99↑$0.07 (0.25%)27.9028.3648.71K
2022-11-0127.6427.55↓$0.09 (-0.33%)27.3227.7330.30K
2022-10-3126.8326.67↓$0.16 (-0.60%)26.5726.9346.30K
2022-10-2827.4127.41↑$0.00 (0.00%)27.3027.509.18K
2022-10-2728.3828.36↓$0.02 (-0.07%)28.3428.6733.15K
2022-10-2627.9828.71↑$0.73 (2.61%)27.9828.8413.61K
2022-10-2527.4827.55↑$0.07 (0.25%)27.4427.6433.20K
2022-10-2427.5127.19↓$0.32 (-1.16%)26.7527.5126.04K
2022-10-2128.8829.53↑$0.65 (2.25%)28.8829.5387.52K
2022-10-2029.2128.84↓$0.37 (-1.26%)28.7729.321.88K
2022-10-1929.1728.94↓$0.23 (-0.79%)28.9329.172.56K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$ECNS bounce back baby

0 Like Report
kairaae

$ECNS I’m expecting a breakout here in the next week

0 Like Report
Modok

$ECNS COME ON!!! Ugh!

0 Like Report