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
2023-12-29 25.56 25.72 25.56 25.65 0.0M
2023-12-28 25.25 25.56 25.24 25.38 0.0M
2023-12-27 24.77 24.81 24.60 24.69 0.0M
2023-12-26 24.53 24.79 24.48 24.61 0.0M
2023-12-22 24.38 24.70 24.38 24.64 0.0M
2023-12-21 24.58 24.86 24.58 24.86 0.1M
2023-12-20 24.60 24.60 24.18 24.30 0.0M
2023-12-19 25.70 25.85 25.69 25.81 0.0M
2023-12-18 26.06 26.06 25.73 25.83 0.0M
2023-12-15 26.13 26.26 26.04 26.06 0.0M
2023-12-14 25.93 26.25 25.93 26.25 0.0M
2023-12-13 25.58 25.72 25.34 25.72 0.0M
2023-12-12 25.84 25.97 25.75 25.95 0.0M
2023-12-11 25.56 25.82 25.56 25.78 0.0M
2023-12-08 25.59 25.70 25.58 25.59 0.0M
2023-12-07 25.93 26.05 25.93 26.02 0.0M
2023-12-06 26.11 26.11 25.98 25.98 0.0M
2023-12-05 26.01 26.03 25.83 25.99 0.0M
2023-12-04 26.42 26.48 26.38 26.41 0.0M
2023-12-01 26.57 26.84 26.57 26.84 0.0M
2023-11-30 26.85 26.91 26.85 26.91 0.0M
2023-11-29 27.09 27.16 27.07 27.07 0.0M
2023-11-28 27.63 27.63 27.47 27.59 0.0M
2023-11-27 27.76 27.77 27.68 27.72 0.0M
2023-11-24 28.06 28.10 28.04 28.04 0.0M
2023-11-22 27.62 27.62 27.55 27.55 0.0M
2023-11-21 27.85 27.85 27.60 27.60 0.0M
2023-11-20 27.68 28.06 27.68 28.02 0.0M
2023-11-17 27.33 27.53 27.33 27.41 0.0M
2023-11-16 27.26 27.26 27.03 27.17 0.0M
2023-11-15 27.82 27.99 27.82 27.96 0.0M
2023-11-14 27.57 27.84 27.57 27.82 0.0M
2023-11-13 27.22 27.48 27.18 27.34 0.0M
2023-11-10 26.94 27.09 26.82 27.07 0.0M
2023-11-09 27.22 27.34 26.97 26.97 0.0M
2023-11-08 27.69 27.74 27.61 27.62 0.0M
2023-11-07 27.67 27.73 27.67 27.73 0.0M
2023-11-06 27.87 27.97 27.73 27.81 0.0M
2023-11-03 27.17 27.35 27.17 27.35 0.0M
2023-11-02 26.79 26.85 26.76 26.85 0.0M
2023-11-01 26.61 26.64 26.58 26.61 0.0M
2023-10-31 26.63 26.63 26.63 26.63 0.0M
2023-10-30 27.00 27.00 26.87 27.00 0.0M
2023-10-27 26.44 26.44 26.27 26.27 0.0M
2023-10-26 25.90 25.95 25.89 25.95 0.0M
2023-10-25 25.96 26.15 25.93 26.13 0.0M
2023-10-24 26.02 26.61 26.02 26.48 0.0M
2023-10-23 25.44 25.73 25.37 25.73 0.0M
2023-10-20 25.74 25.76 25.62 25.62 0.0M
2023-10-19 26.00 26.09 25.82 25.91 0.0M
2023-10-18 26.28 26.28 26.09 26.12 0.0M
2023-10-17 26.65 26.94 26.63 26.83 0.0M
2023-10-16 26.71 27.05 26.71 26.98 0.0M
2023-10-13 26.96 27.04 26.89 27.04 0.0M
2023-10-12 27.45 27.45 27.07 27.11 0.0M
2023-10-11 27.48 27.59 27.48 27.51 0.0M
2023-10-10 26.94 27.20 26.94 27.17 0.0M
2023-10-09 26.60 26.90 26.60 26.81 0.0M
2023-10-06 26.39 26.78 26.39 26.78 0.0M
2023-10-05 26.08 26.20 26.07 26.20 0.0M
2023-10-04 26.19 26.19 26.02 26.09 0.0M
2023-10-03 26.38 26.41 26.31 26.35 0.0M
2023-10-02 27.10 27.10 26.86 26.90 0.0M
2023-09-29 27.27 27.27 27.04 27.16 0.0M
2023-09-28 26.94 27.14 26.94 27.14 0.0M
2023-09-27 27.12 27.12 26.98 27.01 0.0M
2023-09-26 27.12 27.18 27.04 27.04 0.0M
2023-09-25 27.08 27.24 27.07 27.24 0.0M
2023-09-22 27.64 27.64 27.44 27.47 0.0M
2023-09-21 27.00 27.03 26.93 26.99 0.0M
2023-09-20 27.63 27.63 27.50 27.50 0.0M
2023-09-19 27.70 27.80 27.61 27.70 0.0M
2023-09-18 27.86 27.92 27.75 27.91 0.0M
2023-09-15 27.85 27.86 27.72 27.74 0.0M
2023-09-14 27.77 27.92 27.70 27.86 0.0M
2023-09-13 28.00 28.00 27.88 27.96 0.0M
2023-09-12 28.03 28.30 28.01 28.25 0.0M
2023-09-11 28.09 28.14 27.93 28.00 0.0M
2023-09-08 27.71 27.72 27.48 27.63 0.0M
2023-09-07 27.79 27.79 27.74 27.77 0.0M
2023-09-06 28.39 28.45 28.39 28.45 0.0M
2023-09-05 28.40 28.40 28.31 28.37 0.0M
2023-09-01 28.50 28.82 28.50 28.63 0.0M
2023-08-31 28.27 28.27 28.10 28.17 0.0M
2023-08-30 28.54 28.55 28.41 28.52 0.0M
2023-08-29 28.38 28.77 28.28 28.76 0.0M
2023-08-28 27.80 27.96 27.72 27.95 0.0M
2023-08-25 27.74 27.74 27.50 27.64 0.0M
2023-08-24 27.80 27.88 27.65 27.65 0.0M
2023-08-23 27.56 27.73 27.56 27.62 0.0M
2023-08-22 27.78 27.78 27.57 27.64 0.0M
2023-08-21 27.41 27.59 27.36 27.52 0.0M
2023-08-18 27.82 27.87 27.61 27.78 0.0M
2023-08-17 28.49 28.49 28.21 28.21 0.0M
2023-08-16 28.26 28.32 28.07 28.16 0.0M
2023-08-15 28.76 28.77 28.54 28.55 0.0M
2023-08-14 28.85 29.02 28.75 28.95 0.0M
2023-08-11 29.17 29.26 29.02 29.14 0.0M
2023-08-10 29.98 30.12 29.80 29.80 0.0M
2023-08-09 30.00 30.00 29.79 29.94 0.0M
2023-08-08 29.63 29.74 29.30 29.74 0.0M
2023-08-07 30.50 30.50 29.90 30.09 0.0M
2023-08-04 31.02 31.15 30.76 30.80 0.0M
2023-08-03 31.00 31.32 31.00 31.15 0.0M
2023-08-02 30.93 30.93 30.60 30.66 0.0M
2023-08-01 31.60 31.60 31.05 31.21 0.0M
2023-07-31 31.67 32.00 31.67 31.90 0.0M
2023-07-28 31.30 31.95 31.30 31.72 0.2M
2023-07-27 30.71 30.72 30.30 30.30 0.0M
2023-07-26 30.12 30.57 30.12 30.52 0.0M
2023-07-25 30.44 30.45 30.12 30.17 0.0M
2023-07-24 29.65 30.20 29.36 30.02 0.0M
2023-07-21 29.58 29.58 29.38 29.38 0.0M
2023-07-20 29.40 29.47 29.38 29.42 0.0M
2023-07-19 29.80 29.99 29.65 29.69 0.0M
2023-07-18 29.71 29.73 29.47 29.53 0.0M
2023-07-17 29.56 29.78 29.56 29.75 0.0M
2023-07-14 30.24 30.24 29.84 29.89 0.0M
2023-07-13 30.17 30.50 30.17 30.46 0.0M
2023-07-12 29.75 30.00 29.70 29.93 0.0M
2023-07-11 29.48 29.59 29.48 29.59 0.0M
2023-07-10 29.25 29.48 29.25 29.41 0.0M
2023-07-07 29.15 29.49 29.15 29.40 0.0M
2023-07-06 29.04 29.10 28.82 28.85 0.0M
2023-07-05 29.58 29.58 29.44 29.49 0.0M
2023-07-03 29.64 29.71 29.52 29.59 0.0M
2023-06-30 29.34 29.47 29.28 29.33 0.0M
2023-06-29 28.87 28.99 28.83 28.86 0.0M
2023-06-28 29.23 29.33 29.09 29.33 0.0M
2023-06-27 29.23 29.52 29.18 29.44 0.0M
2023-06-26 28.81 28.96 28.77 28.84 0.0M
2023-06-23 28.53 28.53 28.25 28.28 0.0M
2023-06-22 29.33 29.41 29.21 29.25 0.0M
2023-06-21 29.48 29.50 29.28 29.28 0.0M
2023-06-20 30.18 30.18 29.66 29.66 0.0M
2023-06-16 30.85 30.90 30.65 30.83 0.0M
2023-06-15 30.43 30.70 30.43 30.64 0.0M
2023-06-14 29.73 30.13 29.73 29.97 0.0M
2023-06-13 29.64 29.75 29.57 29.73 0.0M
2023-06-12 29.26 29.30 29.16 29.18 0.0M
2023-06-09 29.59 29.67 29.50 29.50 0.0M
2023-06-08 29.37 29.57 29.36 29.47 0.0M
2023-06-07 29.46 29.52 29.29 29.33 0.0M
2023-06-06 29.40 30.01 29.40 29.91 0.0M
2023-06-05 29.52 29.62 29.45 29.61 0.0M
2023-06-02 29.91 30.06 29.88 29.88 0.0M
2023-06-01 28.80 29.39 28.78 29.30 0.0M
2023-05-31 28.85 28.87 28.42 28.87 0.0M
2023-05-30 29.24 29.32 28.82 28.97 0.0M
2023-05-26 29.31 29.56 29.31 29.54 0.0M
2023-05-25 29.55 29.55 29.18 29.21 0.0M
2023-05-24 30.00 30.19 29.65 29.75 0.1M
2023-05-23 30.54 30.63 30.38 30.39 0.0M
2023-05-22 30.97 31.04 30.96 30.99 0.0M
2023-05-19 31.09 31.09 30.82 30.88 0.0M
2023-05-18 31.12 31.23 30.86 31.12 0.1M
2023-05-17 31.49 31.49 31.42 31.46 0.0M
2023-05-16 31.61 32.10 31.61 32.10 0.0M
2023-05-15 31.93 32.26 31.69 32.20 0.0M
2023-05-12 31.82 31.82 31.42 31.47 0.0M
2023-05-11 32.21 32.59 32.12 32.50 0.0M
2023-05-10 32.43 32.45 32.25 32.40 0.0M
2023-05-09 32.19 32.27 32.16 32.27 0.0M
2023-05-08 32.98 32.98 32.66 32.74 0.0M
2023-05-05 32.60 33.08 32.53 32.98 0.0M
2023-05-04 32.23 32.48 32.23 32.41 0.0M
2023-05-03 32.02 32.02 31.80 31.86 0.1M
2023-05-02 32.47 32.47 32.02 32.19 0.0M
2023-05-01 33.09 33.15 32.95 32.95 0.0M
2023-04-28 33.00 33.10 32.85 33.10 0.0M
2023-04-27 32.66 33.05 32.64 32.93 0.0M
2023-04-26 32.90 32.91 32.55 32.58 0.0M
2023-04-25 32.56 32.67 32.10 32.14 0.0M
2023-04-24 33.11 33.11 32.97 33.06 0.1M
2023-04-21 33.26 33.33 32.95 33.31 0.0M
2023-04-20 34.00 34.11 33.72 33.80 0.0M
2023-04-19 34.17 34.35 34.08 34.33 0.0M
2023-04-18 34.65 34.77 34.42 34.48 0.0M
2023-04-17 34.55 34.72 34.50 34.72 0.0M
2023-04-14 34.57 34.62 34.32 34.51 0.0M
2023-04-13 34.52 34.63 34.50 34.54 0.0M
2023-04-12 34.33 34.33 33.68 33.68 0.0M
2023-04-11 34.22 34.42 34.18 34.18 0.0M
2023-04-10 33.48 33.52 33.25 33.47 0.0M
2023-04-06 33.38 33.68 33.24 33.64 0.0M
2023-04-05 33.56 33.56 33.17 33.34 0.0M
2023-04-04 33.68 33.74 33.57 33.73 0.0M
2023-04-03 33.89 33.99 33.81 33.92 0.0M
2023-03-31 33.78 33.92 33.62 33.63 0.0M
2023-03-30 33.75 33.93 33.75 33.93 0.0M
2023-03-29 33.37 33.71 33.37 33.66 0.0M
2023-03-28 33.58 33.58 33.36 33.53 0.0M
2023-03-27 33.39 33.61 33.27 33.51 0.0M
2023-03-24 33.54 33.77 33.42 33.59 0.0M
2023-03-23 34.03 34.45 33.81 33.96 0.0M
2023-03-22 34.01 34.46 33.80 33.89 0.0M
2023-03-21 33.80 34.00 33.66 33.93 0.0M
2023-03-20 33.34 33.71 33.27 33.28 0.0M
2023-03-17 34.32 34.32 33.98 34.04 0.0M
2023-03-16 33.77 34.26 33.77 34.22 0.1M
2023-03-15 33.73 34.04 33.62 34.04 0.1M
2023-03-14 34.00 34.28 33.94 34.18 0.0M
2023-03-13 34.11 34.50 34.04 34.37 0.0M
2023-03-10 34.62 34.83 34.35 34.58 0.0M
2023-03-09 35.41 35.41 34.77 34.82 0.0M
2023-03-08 35.81 36.04 35.73 35.86 0.0M
2023-03-07 36.65 36.65 36.15 36.16 0.0M
2023-03-06 37.37 37.47 37.19 37.25 0.0M
2023-03-03 37.39 37.65 37.14 37.56 0.0M
2023-03-02 36.95 37.61 36.93 37.51 0.0M
2023-03-01 37.03 37.18 36.86 36.97 0.0M
2023-02-28 35.99 36.08 35.83 35.95 0.0M
2023-02-27 36.12 36.12 35.81 35.94 0.0M
2023-02-24 36.04 36.14 35.73 35.97 0.0M
2023-02-23 37.30 37.37 36.78 37.00 0.0M
2023-02-22 37.12 37.27 36.95 37.05 0.0M
2023-02-21 37.20 37.55 37.13 37.13 0.0M
2023-02-17 37.13 37.23 36.88 37.15 0.0M
2023-02-16 37.54 37.89 37.43 37.64 0.0M
2023-02-15 37.68 37.99 37.38 37.98 0.0M
2023-02-14 38.20 38.53 38.08 38.29 0.0M
2023-02-13 38.68 39.22 38.68 39.02 0.0M
2023-02-10 38.55 38.63 38.21 38.28 0.1M
2023-02-09 39.46 39.61 39.07 39.22 0.0M
2023-02-08 38.67 38.70 38.47 38.68 0.0M
2023-02-07 38.97 39.29 38.84 39.15 0.0M
2023-02-06 38.76 39.05 38.50 38.89 0.0M
2023-02-03 40.38 40.48 39.88 40.07 0.0M
2023-02-02 40.82 41.03 40.60 40.92 0.0M
2023-02-01 40.03 40.59 39.94 40.59 0.0M
2023-01-31 39.27 39.27 38.75 39.24 0.1M
2023-01-30 39.65 39.65 39.20 39.21 0.0M
2023-01-27 40.74 40.89 40.59 40.73 0.0M
2023-01-26 40.53 40.86 40.33 40.85 0.0M
2023-01-25 40.03 40.03 39.39 39.86 0.0M
2023-01-24 39.93 40.20 39.82 40.11 0.0M
2023-01-23 40.06 40.41 39.79 40.21 0.0M
2023-01-20 39.25 39.67 38.95 39.59 0.0M
2023-01-19 38.65 38.88 38.56 38.77 0.0M
2023-01-18 38.85 38.85 38.15 38.23 0.0M
2023-01-17 39.05 39.05 38.69 38.70 0.0M
2023-01-13 38.95 39.42 38.95 39.42 0.0M
2023-01-12 38.59 38.62 38.06 38.56 0.0M
2023-01-11 38.67 38.95 38.66 38.87 0.0M
2023-01-10 38.69 39.00 38.38 39.00 0.0M
2023-01-09 38.85 39.07 38.61 38.69 0.0M
2023-01-06 37.63 38.31 37.51 38.24 0.0M
2023-01-05 37.13 37.60 37.13 37.52 0.0M
2023-01-04 36.85 37.67 36.77 37.62 0.0M
2023-01-03 35.65 36.17 35.65 35.88 0.0M