iShares MSCI China Small-Cap ETF

ECNS
🏛️ usa →
38.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 38.10 38.10 37.83 38.04 0.1M
2025-09-25 38.46 38.63 38.22 38.40 0.1M
2025-09-24 38.61 38.62 38.23 38.30 0.2M
2025-09-23 38.89 38.89 38.36 38.53 0.1M
2025-09-22 39.31 39.34 39.12 39.28 0.0M
2025-09-19 39.34 39.38 39.07 39.10 0.0M
2025-09-18 39.26 39.32 39.11 39.31 0.0M
2025-09-17 39.41 39.56 39.02 39.13 0.1M
2025-09-16 39.10 39.15 38.87 39.15 0.0M
2025-09-15 39.44 39.44 39.22 39.35 0.0M
2025-09-12 39.43 39.55 39.34 39.43 0.0M
2025-09-11 39.10 39.40 39.10 39.36 0.1M
2025-09-10 38.77 38.78 38.51 38.56 0.0M
2025-09-09 38.77 38.80 38.60 38.75 0.2M
2025-09-08 38.59 38.75 38.51 38.73 0.1M
2025-09-05 38.12 38.25 37.97 38.14 0.0M
2025-09-04 37.00 37.08 36.80 37.03 0.1M
2025-09-03 37.90 38.08 37.85 38.05 0.1M
2025-09-02 37.38 37.74 37.29 37.74 0.2M
2025-08-29 37.87 38.05 37.80 37.87 0.1M
2025-08-28 37.38 37.56 37.29 37.49 0.1M
2025-08-27 37.70 37.72 37.41 37.57 0.1M
2025-08-26 38.68 38.91 38.60 38.71 0.1M
2025-08-25 38.38 38.49 38.15 38.15 0.2M
2025-08-22 37.83 38.49 37.80 38.45 0.2M
2025-08-21 37.41 37.57 37.25 37.47 0.1M
2025-08-20 37.25 37.32 37.07 37.32 0.0M
2025-08-19 37.87 37.87 37.49 37.58 0.1M
2025-08-18 37.94 38.08 37.79 38.01 0.1M
2025-08-15 37.28 37.28 37.11 37.23 0.1M
2025-08-14 36.34 36.38 36.13 36.23 0.0M
2025-08-13 36.57 36.74 36.54 36.64 0.1M
2025-08-12 35.74 36.00 35.62 35.89 0.1M
2025-08-11 35.89 35.89 35.69 35.72 0.0M
2025-08-08 35.82 35.83 35.63 35.80 0.0M
2025-08-07 35.90 35.91 35.62 35.72 0.0M
2025-08-06 35.66 35.90 35.65 35.88 0.1M
2025-08-05 35.54 35.66 35.50 35.61 0.0M
2025-08-04 34.76 34.90 34.56 34.86 0.1M
2025-08-01 34.40 34.40 34.00 34.12 0.1M
2025-07-31 35.33 35.33 34.59 34.75 0.7M
2025-07-30 35.48 35.56 35.24 35.36 0.1M
2025-07-29 35.97 36.01 35.76 35.78 0.1M
2025-07-28 35.50 35.56 35.21 35.34 0.1M
2025-07-25 35.34 35.40 35.15 35.38 0.1M
2025-07-24 35.40 35.74 35.37 35.47 0.4M
2025-07-23 34.62 34.82 34.60 34.78 0.0M
2025-07-22 34.72 34.93 34.62 34.90 0.1M
2025-07-21 34.68 34.80 34.61 34.69 0.0M
2025-07-18 34.61 34.74 34.48 34.52 0.0M
2025-07-17 34.18 34.45 34.10 34.40 0.0M
2025-07-16 33.71 33.73 33.59 33.69 0.0M
2025-07-15 33.64 33.74 33.43 33.66 0.0M
2025-07-14 33.19 33.44 33.00 33.31 0.1M
2025-07-11 32.50 32.63 32.50 32.52 0.0M
2025-07-10 32.39 32.48 32.25 32.48 0.0M
2025-07-09 32.27 32.27 32.05 32.16 0.0M
2025-07-08 31.98 32.17 31.98 32.04 0.0M
2025-07-07 31.71 31.81 31.70 31.76 0.0M
2025-07-03 31.87 31.87 31.61 31.83 0.2M
2025-07-02 31.54 31.67 31.45 31.67 0.0M
2025-07-01 31.56 31.76 31.56 31.68 0.0M
2025-06-30 31.44 31.64 31.37 31.64 0.0M
2025-06-27 31.24 31.33 31.20 31.31 0.0M
2025-06-26 31.14 31.37 31.14 31.26 0.0M
2025-06-25 31.12 31.17 31.06 31.14 0.0M
2025-06-24 30.92 31.18 30.80 31.15 0.0M
2025-06-23 30.16 30.28 30.15 30.26 0.0M
2025-06-20 30.16 30.16 29.82 29.84 0.0M
2025-06-18 30.46 30.56 30.40 30.45 0.0M
2025-06-17 30.69 30.69 30.45 30.49 0.0M
2025-06-16 31.18 31.38 31.18 31.31 0.0M
2025-06-13 31.26 31.31 30.87 31.22 0.0M
2025-06-12 31.91 31.92 31.78 31.86 0.0M
2025-06-11 31.37 31.44 31.37 31.40 0.0M
2025-06-10 31.15 31.31 31.07 31.24 0.0M
2025-06-09 30.66 30.79 30.55 30.75 0.0M
2025-06-06 29.99 30.14 29.86 30.14 0.0M
2025-06-05 30.05 30.10 29.88 29.95 0.0M
2025-06-04 29.73 29.94 29.68 29.92 0.0M
2025-06-03 29.30 29.31 29.19 29.26 0.0M
2025-06-02 28.90 29.01 28.85 29.00 0.0M
2025-05-30 28.98 28.98 28.74 28.86 0.0M
2025-05-29 29.32 29.50 29.13 29.21 0.0M
2025-05-28 28.74 28.79 28.68 28.71 0.0M
2025-05-27 28.93 29.03 28.86 28.94 0.0M
2025-05-23 28.75 29.06 28.75 28.97 0.0M
2025-05-22 28.92 29.04 28.84 28.84 0.0M
2025-05-21 29.10 29.28 29.05 29.05 0.0M
2025-05-20 28.90 28.92 28.70 28.89 0.0M
2025-05-19 28.01 28.37 28.01 28.37 0.0M
2025-05-16 27.92 28.04 27.91 27.97 0.0M
2025-05-15 27.83 27.83 27.58 27.73 0.0M
2025-05-14 28.21 28.22 28.09 28.11 0.0M
2025-05-13 28.07 28.17 27.96 28.10 0.0M
2025-05-12 28.25 28.36 27.88 28.04 0.0M
2025-05-09 27.82 27.95 27.57 27.57 0.0M
2025-05-08 27.77 27.90 27.64 27.70 0.0M
2025-05-07 27.67 27.92 27.57 27.58 0.0M
2025-05-06 28.13 28.56 28.13 28.25 0.0M
2025-05-05 28.27 28.27 28.15 28.15 0.0M
2025-05-02 28.22 28.35 28.05 28.24 0.0M
2025-05-01 27.42 27.52 27.39 27.40 0.0M
2025-04-30 27.32 27.44 27.30 27.41 0.0M
2025-04-29 27.07 27.15 27.07 27.15 0.0M
2025-04-28 27.23 27.23 27.07 27.07 0.0M
2025-04-25 27.34 27.34 27.12 27.16 0.0M
2025-04-24 27.36 27.62 27.36 27.51 0.0M
2025-04-23 27.27 27.61 27.11 27.11 0.0M
2025-04-22 26.68 26.91 26.64 26.83 0.0M
2025-04-21 25.69 25.69 25.50 25.59 0.0M
2025-04-17 25.77 25.84 25.65 25.69 0.0M
2025-04-16 25.64 25.94 25.53 25.64 0.0M
2025-04-15 26.21 26.30 26.05 26.11 0.0M
2025-04-14 26.37 26.69 26.32 26.39 0.0M
2025-04-11 25.78 26.31 25.60 26.18 0.0M
2025-04-10 25.50 25.61 25.02 25.13 0.0M
2025-04-09 24.44 25.35 24.26 25.17 0.0M
2025-04-08 24.64 24.74 23.33 23.64 0.0M
2025-04-07 23.99 24.91 22.91 23.64 0.1M
2025-04-04 26.60 26.75 25.63 25.81 0.0M
2025-04-03 27.68 27.88 27.68 27.77 0.1M
2025-04-02 28.21 28.21 28.05 28.12 0.0M
2025-04-01 28.10 28.17 27.95 28.05 0.0M
2025-03-31 27.65 27.73 27.45 27.73 0.0M
2025-03-28 28.20 28.36 27.99 28.01 0.0M
2025-03-27 28.49 28.55 28.49 28.49 0.0M
2025-03-26 28.00 28.16 27.95 27.95 0.0M
2025-03-25 28.02 28.02 27.86 27.87 0.0M
2025-03-24 28.34 28.34 28.03 28.13 0.1M
2025-03-21 28.37 28.43 28.25 28.30 0.1M
2025-03-20 29.13 29.13 28.96 28.96 0.0M
2025-03-19 29.88 29.88 29.58 29.77 0.1M
2025-03-18 29.93 29.93 29.62 29.76 0.0M
2025-03-17 29.35 29.86 29.35 29.85 0.0M
2025-03-14 29.21 29.24 29.08 29.19 0.0M
2025-03-13 28.26 28.51 28.24 28.50 0.0M
2025-03-12 28.74 28.74 28.45 28.61 0.0M
2025-03-11 28.73 28.85 28.49 28.61 0.0M
2025-03-10 28.60 28.60 28.20 28.34 0.0M
2025-03-07 28.88 29.00 28.73 28.85 0.0M
2025-03-06 29.19 29.21 28.87 28.94 0.0M
2025-03-05 28.33 28.93 28.27 28.92 0.1M
2025-03-04 27.44 27.81 27.34 27.66 0.0M
2025-03-03 27.89 27.89 27.12 27.31 0.0M
2025-02-28 27.59 27.77 27.56 27.70 0.1M
2025-02-27 28.87 28.90 28.55 28.65 0.0M
2025-02-26 28.95 29.00 28.64 28.83 0.0M
2025-02-25 28.41 28.63 27.92 28.17 0.1M
2025-02-24 28.50 28.50 28.14 28.33 0.1M
2025-02-21 29.00 29.16 28.66 28.69 0.1M
2025-02-20 28.36 28.70 28.27 28.53 0.1M
2025-02-19 28.00 28.11 27.82 27.86 0.0M
2025-02-18 27.90 27.90 27.66 27.78 0.0M
2025-02-14 27.67 27.67 27.38 27.45 0.0M
2025-02-13 26.28 26.72 26.24 26.72 0.0M
2025-02-12 26.65 26.99 26.62 26.90 0.0M
2025-02-11 26.35 26.50 26.21 26.46 0.0M
2025-02-10 26.65 26.71 26.52 26.70 0.0M
2025-02-07 26.29 26.45 26.15 26.18 0.0M
2025-02-06 25.87 25.92 25.83 25.91 0.0M
2025-02-05 25.40 25.52 25.36 25.41 0.0M
2025-02-04 25.56 25.85 25.54 25.60 0.0M
2025-02-03 25.05 25.55 25.01 25.40 0.0M
2025-01-31 25.74 25.74 25.20 25.20 0.0M
2025-01-30 25.52 25.87 25.47 25.66 0.0M
2025-01-29 25.55 25.59 25.09 25.09 0.0M
2025-01-28 25.22 25.44 25.03 25.44 0.0M
2025-01-27 25.32 25.47 25.17 25.38 0.0M
2025-01-24 24.79 25.09 24.72 25.03 0.0M
2025-01-23 24.51 24.70 24.51 24.65 0.0M
2025-01-22 24.69 24.86 24.60 24.68 0.0M
2025-01-21 24.76 24.76 24.59 24.65 0.0M
2025-01-17 24.45 24.85 24.45 24.65 0.0M
2025-01-16 24.15 24.15 24.03 24.15 0.0M
2025-01-15 24.11 24.15 24.03 24.06 0.0M
2025-01-14 24.13 24.13 24.02 24.02 0.0M
2025-01-13 23.78 23.95 23.32 23.59 0.1M
2025-01-10 24.10 24.10 23.78 23.87 0.0M
2025-01-08 24.43 24.54 24.26 24.54 0.0M
2025-01-07 24.90 25.00 24.81 24.83 0.0M
2025-01-06 25.20 25.37 24.81 24.91 0.0M
2025-01-03 24.92 25.05 24.92 25.05 0.0M
2025-01-02 25.28 25.33 25.10 25.12 0.0M