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
2022-12-30 35.06 35.22 34.89 34.96 0.0M
2022-12-29 34.84 35.29 34.74 35.19 0.0M
2022-12-28 35.10 35.13 34.37 34.42 0.0M
2022-12-27 35.19 35.97 35.19 35.72 0.1M
2022-12-23 34.59 34.62 34.22 34.37 0.0M
2022-12-22 34.51 34.51 33.93 34.24 0.0M
2022-12-21 34.24 34.71 34.12 34.70 0.0M
2022-12-20 33.81 34.19 33.71 33.85 0.0M
2022-12-19 34.93 34.93 34.47 34.57 0.0M
2022-12-16 35.17 35.35 35.08 35.18 0.0M
2022-12-15 35.83 35.86 34.91 34.91 0.0M
2022-12-14 35.62 35.96 35.33 35.78 0.0M
2022-12-13 36.52 36.65 35.76 35.91 0.0M
2022-12-12 36.52 36.52 35.86 36.36 0.0M
2022-12-09 36.56 36.83 36.37 36.54 0.0M
2022-12-08 35.71 36.19 35.67 36.02 0.0M
2022-12-07 34.55 34.70 34.42 34.62 0.0M
2022-12-06 35.27 35.44 35.17 35.26 0.0M
2022-12-05 35.44 35.44 34.70 34.84 0.0M
2022-12-02 33.47 34.82 33.44 34.76 0.0M
2022-12-01 33.95 34.03 33.64 33.72 0.1M
2022-11-30 33.68 34.25 33.67 34.02 0.1M
2022-11-29 32.75 32.92 32.64 32.81 0.0M
2022-11-28 31.61 32.14 31.61 31.91 0.0M
2022-11-25 31.75 31.80 31.60 31.61 0.0M
2022-11-23 31.87 31.94 31.73 31.94 0.0M
2022-11-22 31.72 31.77 31.48 31.58 0.0M
2022-11-21 32.44 32.62 32.37 32.45 0.0M
2022-11-18 32.74 32.98 32.74 32.85 0.0M
2022-11-17 32.36 33.38 32.33 33.33 0.0M
2022-11-16 33.08 33.08 32.66 32.76 0.0M
2022-11-15 33.55 33.73 33.34 33.49 0.0M
2022-11-14 32.21 32.57 32.18 32.37 0.0M
2022-11-11 30.95 31.44 30.81 31.33 0.2M
2022-11-10 30.29 30.58 30.28 30.47 0.0M
2022-11-09 29.64 29.81 29.25 29.32 0.0M
2022-11-08 30.14 30.34 30.00 30.31 0.0M
2022-11-07 30.69 30.71 30.46 30.59 0.0M
2022-11-04 30.14 30.14 29.53 30.13 0.0M
2022-11-03 28.00 28.77 28.00 28.62 0.0M
2022-11-02 27.92 28.36 27.89 27.99 0.0M
2022-11-01 27.64 27.75 27.32 27.55 0.0M
2022-10-31 26.83 26.93 26.57 26.67 0.0M
2022-10-28 27.41 27.50 27.29 27.41 0.0M
2022-10-27 28.38 28.71 28.34 28.36 0.0M
2022-10-26 27.98 28.84 27.98 28.71 0.0M
2022-10-25 27.48 27.64 27.44 27.55 0.0M
2022-10-24 27.51 27.51 26.75 27.19 0.0M
2022-10-21 28.88 29.53 28.88 29.53 0.1M
2022-10-20 29.21 29.32 28.77 28.84 0.0M
2022-10-19 29.17 29.17 28.93 28.94 0.0M
2022-10-18 29.84 29.86 29.38 29.54 0.0M
2022-10-17 29.15 29.50 29.15 29.21 0.0M
2022-10-14 28.96 28.96 28.55 28.55 0.0M
2022-10-13 27.63 28.65 27.63 28.56 0.1M
2022-10-12 28.37 28.42 28.21 28.26 0.0M
2022-10-11 28.61 28.81 28.41 28.59 0.0M
2022-10-10 29.09 29.09 28.73 28.83 0.1M
2022-10-07 29.96 29.96 29.57 29.57 0.0M
2022-10-06 30.65 30.74 30.44 30.44 0.0M
2022-10-05 30.86 31.02 30.68 30.81 0.0M
2022-10-04 30.52 30.96 30.38 30.78 0.0M
2022-10-03 29.45 29.71 29.45 29.68 0.0M
2022-09-30 29.29 29.53 29.21 29.24 0.0M
2022-09-29 29.69 29.69 28.95 29.22 0.0M
2022-09-28 29.99 30.38 29.91 30.34 0.0M
2022-09-27 30.67 30.74 30.36 30.37 0.0M
2022-09-26 30.46 30.49 30.28 30.34 0.0M
2022-09-23 30.63 30.63 30.33 30.41 0.0M
2022-09-22 31.28 31.38 31.13 31.16 0.0M
2022-09-21 31.51 31.75 31.41 31.45 0.0M
2022-09-20 32.04 32.37 31.97 32.05 0.1M
2022-09-19 32.12 32.31 32.12 32.31 0.0M
2022-09-16 33.01 33.03 32.78 32.82 0.0M
2022-09-15 33.36 33.49 33.19 33.24 0.0M
2022-09-14 33.55 33.66 33.39 33.49 0.0M
2022-09-13 33.82 33.88 33.49 33.49 0.0M
2022-09-12 34.10 34.46 34.10 34.37 0.0M
2022-09-09 33.95 34.12 33.95 34.10 0.0M
2022-09-08 33.32 33.51 33.32 33.50 0.0M
2022-09-07 33.41 33.76 33.33 33.76 0.0M
2022-09-06 33.68 33.68 33.36 33.39 0.0M
2022-09-02 34.24 34.24 33.86 33.86 0.0M
2022-09-01 34.46 34.46 34.20 34.36 0.0M
2022-08-31 34.60 34.70 34.44 34.47 0.0M
2022-08-30 34.40 34.40 33.92 33.95 0.0M
2022-08-29 34.75 34.81 34.49 34.49 0.0M
2022-08-26 35.60 35.69 34.72 34.77 0.0M
2022-08-25 34.17 34.55 34.13 34.55 0.0M
2022-08-24 33.66 34.09 33.37 33.84 0.0M
2022-08-23 34.24 34.29 34.02 34.18 0.0M
2022-08-22 34.34 34.54 34.34 34.38 0.0M
2022-08-19 34.36 34.36 34.21 34.30 0.0M
2022-08-18 34.41 34.41 34.18 34.34 0.0M
2022-08-17 34.75 34.91 34.55 34.69 0.0M
2022-08-16 35.00 35.12 34.88 34.99 0.0M
2022-08-15 35.10 35.16 35.00 35.07 0.0M
2022-08-12 34.79 35.19 34.77 35.15 0.0M
2022-08-11 35.04 35.53 35.01 35.01 0.0M
2022-08-10 34.54 34.84 34.54 34.84 0.0M
2022-08-09 34.90 34.90 34.69 34.78 0.0M
2022-08-08 34.95 35.06 34.92 34.93 0.0M
2022-08-05 34.75 35.07 34.75 35.02 0.0M
2022-08-04 34.97 35.23 34.88 34.90 0.0M
2022-08-03 34.07 34.48 34.07 34.48 0.0M
2022-08-02 33.87 34.50 33.87 34.29 0.0M
2022-08-01 34.82 34.92 34.48 34.56 0.0M
2022-07-29 35.62 35.79 35.46 35.79 0.0M
2022-07-28 36.67 36.67 35.97 36.45 0.0M
2022-07-27 36.11 36.31 35.88 36.31 0.0M
2022-07-26 36.36 36.40 36.00 36.05 0.0M
2022-07-25 36.42 36.53 36.17 36.32 0.0M
2022-07-22 37.08 37.08 36.48 36.52 0.0M
2022-07-21 37.15 37.34 37.11 37.31 0.0M
2022-07-20 37.21 37.34 36.90 37.09 0.0M
2022-07-19 37.19 37.37 37.12 37.29 0.0M
2022-07-18 37.05 37.40 36.97 36.97 0.0M
2022-07-15 36.43 36.49 36.16 36.49 0.0M
2022-07-14 37.30 37.30 37.07 37.21 0.0M
2022-07-13 36.97 37.50 36.94 37.26 0.0M
2022-07-12 37.89 37.89 37.45 37.61 0.0M
2022-07-11 38.38 38.52 38.26 38.30 0.0M
2022-07-08 39.38 39.77 39.38 39.49 0.0M
2022-07-07 39.46 40.02 39.46 39.89 0.0M
2022-07-06 39.28 39.28 38.73 39.15 0.0M
2022-07-05 38.77 39.25 38.56 39.25 0.0M
2022-07-01 39.84 39.92 39.62 39.91 0.0M
2022-06-30 39.32 40.00 39.24 40.00 0.0M
2022-06-29 39.37 39.58 39.21 39.56 0.0M
2022-06-28 40.48 40.48 39.89 39.92 0.0M
2022-06-27 39.76 40.00 39.73 39.85 0.0M
2022-06-24 38.98 39.43 38.98 39.39 0.0M
2022-06-23 38.29 38.69 38.23 38.41 0.0M
2022-06-22 37.91 38.27 37.88 37.98 0.0M
2022-06-21 38.07 38.19 37.83 38.06 0.0M
2022-06-17 37.52 37.52 37.00 37.10 0.0M
2022-06-16 36.65 36.95 36.58 36.79 0.0M
2022-06-15 37.17 37.54 37.07 37.38 0.0M
2022-06-14 36.40 36.70 36.38 36.54 0.0M
2022-06-13 36.71 36.71 36.17 36.26 0.0M
2022-06-10 37.74 37.74 37.34 37.44 0.0M
2022-06-09 37.63 37.83 37.26 37.26 0.0M
2022-06-08 38.55 38.89 38.54 38.67 0.0M
2022-06-07 37.74 38.18 37.74 38.18 0.0M
2022-06-06 37.81 37.91 37.41 37.50 0.0M
2022-06-03 37.42 37.45 37.20 37.20 0.0M
2022-06-02 37.35 37.69 37.11 37.59 0.0M
2022-06-01 37.68 37.69 36.90 36.97 0.0M
2022-05-31 37.59 37.63 37.30 37.32 0.0M
2022-05-27 36.39 36.74 36.18 36.68 0.0M
2022-05-26 35.62 36.71 35.62 36.52 0.0M
2022-05-25 35.74 35.92 35.55 35.87 0.0M
2022-05-24 35.84 35.85 35.55 35.71 0.0M
2022-05-23 36.77 36.80 36.63 36.80 0.0M
2022-05-20 36.76 36.77 36.12 36.63 0.0M
2022-05-19 36.53 36.85 36.53 36.85 0.0M
2022-05-18 36.10 36.48 35.95 35.96 0.0M
2022-05-17 36.50 36.52 36.18 36.52 0.0M
2022-05-16 35.56 35.94 35.52 35.94 0.0M
2022-05-13 35.39 35.75 35.39 35.75 0.0M
2022-05-12 34.47 35.09 34.38 34.89 0.0M
2022-05-11 35.60 35.76 34.91 34.92 0.0M
2022-05-10 35.81 35.81 35.20 35.34 0.0M
2022-05-09 35.45 35.45 35.00 35.07 0.0M
2022-05-06 36.55 36.55 36.10 36.19 0.0M
2022-05-05 37.74 37.74 36.64 36.93 0.0M
2022-05-04 37.79 38.64 37.59 38.64 0.0M
2022-05-03 38.25 38.25 37.96 38.24 0.0M
2022-05-02 37.50 37.62 37.08 37.62 0.0M
2022-04-29 38.30 38.37 37.60 37.60 0.0M
2022-04-28 37.25 37.25 36.81 37.21 0.0M
2022-04-27 36.54 37.01 36.54 36.91 0.0M
2022-04-26 36.45 36.60 35.84 35.84 0.0M
2022-04-25 36.09 36.76 36.02 36.71 0.0M
2022-04-22 37.87 37.90 37.33 37.47 0.0M
2022-04-21 38.50 38.52 37.06 37.21 0.1M
2022-04-20 39.63 39.63 38.87 38.89 0.0M
2022-04-19 39.54 40.00 39.54 40.00 0.0M
2022-04-18 39.60 40.01 39.53 39.65 0.0M
2022-04-14 40.51 40.51 40.27 40.27 0.0M
2022-04-13 39.72 40.20 39.58 40.17 0.0M
2022-04-12 40.21 40.21 39.59 39.81 0.0M
2022-04-11 39.91 40.11 39.65 39.73 0.0M
2022-04-08 40.55 40.84 40.27 40.69 0.0M
2022-04-07 41.01 41.01 40.07 40.39 0.0M
2022-04-06 41.43 41.43 41.08 41.35 0.0M
2022-04-05 42.19 42.19 41.25 41.25 0.0M
2022-04-04 41.77 42.12 41.55 41.99 0.0M
2022-04-01 41.14 41.14 40.75 40.88 0.0M
2022-03-31 40.59 40.59 39.94 39.94 0.0M
2022-03-30 41.13 41.63 41.01 41.01 0.0M
2022-03-29 41.63 41.63 41.14 41.14 0.0M
2022-03-28 40.44 40.70 40.43 40.70 0.0M
2022-03-25 40.77 40.91 40.56 40.75 0.0M
2022-03-24 41.53 41.68 41.37 41.54 0.0M
2022-03-23 41.00 41.33 40.78 41.15 0.0M
2022-03-22 41.25 41.86 40.87 41.51 0.0M
2022-03-21 40.34 40.53 39.58 40.29 0.0M
2022-03-18 39.19 41.46 39.01 41.04 0.0M
2022-03-17 39.01 39.01 38.15 38.82 0.0M
2022-03-16 37.54 39.89 37.04 39.87 0.0M
2022-03-15 33.57 34.68 33.38 34.31 0.0M
2022-03-14 36.16 36.22 34.97 35.05 0.0M
2022-03-11 39.20 39.20 37.64 37.64 0.0M
2022-03-10 39.27 39.27 38.85 38.98 0.0M
2022-03-09 39.87 40.25 39.63 40.25 0.0M
2022-03-08 39.80 39.80 39.15 39.62 0.0M
2022-03-07 40.56 40.73 40.13 40.26 0.0M
2022-03-04 41.50 41.50 40.90 41.12 0.0M
2022-03-03 42.90 42.90 42.26 42.26 0.0M
2022-03-02 43.03 43.03 42.54 43.01 0.0M
2022-03-01 43.26 43.72 43.02 43.28 0.0M
2022-02-28 42.83 43.56 42.80 43.52 0.0M
2022-02-25 43.69 44.02 43.27 44.02 0.0M
2022-02-24 42.22 43.42 42.21 43.42 0.0M
2022-02-23 44.60 44.60 43.82 43.82 0.0M
2022-02-22 44.63 44.70 44.20 44.24 0.0M
2022-02-18 45.49 45.62 45.21 45.39 0.0M
2022-02-17 45.77 46.14 45.54 45.67 0.0M
2022-02-16 45.85 46.46 45.77 46.29 0.0M
2022-02-15 45.48 46.24 45.46 46.17 0.0M
2022-02-14 45.34 45.34 44.92 45.09 0.0M
2022-02-11 45.89 46.00 45.39 45.58 0.0M
2022-02-10 46.42 47.37 46.42 46.86 0.0M
2022-02-09 46.42 47.04 46.42 46.95 0.0M
2022-02-08 45.69 46.26 45.65 46.23 0.0M
2022-02-07 45.69 45.81 45.39 45.60 0.0M
2022-02-04 45.28 45.67 45.01 45.53 0.0M
2022-02-03 45.40 45.56 45.09 45.26 0.0M
2022-02-02 46.40 46.40 45.46 45.70 0.0M
2022-02-01 46.18 46.29 45.74 46.22 0.0M
2022-01-31 44.82 46.00 44.20 45.81 0.0M
2022-01-28 44.12 44.29 43.72 44.28 0.0M
2022-01-27 45.04 45.04 44.30 44.30 0.0M
2022-01-26 46.23 46.23 45.26 45.34 0.0M
2022-01-25 46.05 46.22 45.76 46.07 0.0M
2022-01-24 46.60 46.60 45.50 46.46 0.0M
2022-01-21 47.72 47.72 46.85 47.21 0.0M
2022-01-20 48.54 48.89 47.79 47.85 0.0M
2022-01-19 48.05 48.05 47.66 47.70 0.0M
2022-01-18 47.25 47.76 46.94 47.56 0.0M
2022-01-14 47.46 47.60 47.38 47.54 0.0M
2022-01-13 47.70 47.70 47.05 47.11 0.0M
2022-01-12 48.42 48.58 48.25 48.34 0.0M
2022-01-11 47.04 47.96 46.95 47.84 0.0M
2022-01-10 47.03 47.09 46.70 46.96 0.0M
2022-01-07 46.68 46.96 46.66 46.68 0.0M
2022-01-06 46.72 46.95 46.40 46.68 0.0M
2022-01-05 47.22 47.53 46.68 46.72 0.0M
2022-01-04 48.25 48.25 47.87 48.13 0.0M
2022-01-03 48.12 48.53 47.83 48.33 0.0M