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
2024-12-31 25.68 25.69 25.48 25.53 0.0M
2024-12-30 25.68 25.68 25.44 25.62 0.0M
2024-12-27 25.71 25.72 25.53 25.72 0.0M
2024-12-26 25.74 25.97 25.73 25.74 0.0M
2024-12-24 25.73 25.83 25.67 25.77 0.0M
2024-12-23 25.36 25.56 25.36 25.55 0.0M
2024-12-20 25.20 25.60 25.20 25.52 0.0M
2024-12-19 25.30 25.31 25.13 25.20 0.0M
2024-12-18 25.56 25.56 24.95 25.08 0.0M
2024-12-17 25.41 25.73 25.38 25.67 0.0M
2024-12-16 26.46 26.55 26.36 26.39 0.0M
2024-12-13 26.94 26.97 26.74 26.83 0.0M
2024-12-12 27.22 27.37 27.05 27.27 0.0M
2024-12-11 27.14 27.38 27.11 27.38 0.0M
2024-12-10 27.07 27.19 26.90 27.08 0.0M
2024-12-09 28.17 28.80 28.17 28.36 0.0M
2024-12-06 26.58 26.62 26.47 26.47 0.0M
2024-12-05 26.25 26.41 26.25 26.36 0.0M
2024-12-04 26.42 26.42 26.11 26.14 0.0M
2024-12-03 26.41 26.58 26.41 26.46 0.0M
2024-12-02 26.40 26.42 26.17 26.42 0.0M
2024-11-29 25.97 26.33 25.97 26.26 0.0M
2024-11-27 25.80 26.00 25.80 25.98 0.0M
2024-11-26 25.40 25.40 25.16 25.25 0.0M
2024-11-25 25.22 25.46 25.22 25.45 0.0M
2024-11-22 25.19 25.23 25.01 25.23 0.0M
2024-11-21 25.84 25.92 25.83 25.83 0.0M
2024-11-20 26.10 26.13 26.00 26.12 0.0M
2024-11-19 25.79 25.79 25.68 25.76 0.0M
2024-11-18 25.74 25.85 25.69 25.85 0.0M
2024-11-15 25.76 25.86 25.60 25.68 0.0M
2024-11-14 25.92 25.92 25.69 25.69 0.0M
2024-11-13 26.30 26.30 25.97 26.14 0.0M
2024-11-12 26.49 26.49 26.10 26.26 0.0M
2024-11-11 26.99 26.99 26.85 26.85 0.0M
2024-11-08 26.85 26.91 26.60 26.70 0.1M
2024-11-07 28.06 28.25 28.04 28.09 0.1M
2024-11-06 26.67 26.92 26.42 26.84 0.0M
2024-11-05 27.16 27.23 27.00 27.23 0.0M
2024-11-04 26.67 26.93 26.58 26.61 0.0M
2024-11-01 26.69 26.72 26.38 26.46 0.0M
2024-10-31 26.34 26.58 26.32 26.56 0.0M
2024-10-30 26.38 26.67 26.38 26.60 0.0M
2024-10-29 27.06 27.06 26.61 26.61 0.0M
2024-10-28 26.79 27.33 26.79 27.26 0.0M
2024-10-25 26.91 26.91 26.47 26.56 0.1M
2024-10-24 26.45 26.45 26.23 26.38 0.0M
2024-10-23 27.00 27.00 26.63 26.64 0.0M
2024-10-22 26.83 27.26 26.83 27.11 0.0M
2024-10-21 26.56 26.75 26.39 26.62 0.1M
2024-10-18 27.22 27.22 26.89 27.00 0.1M
2024-10-17 25.95 26.01 25.64 25.77 0.0M
2024-10-16 26.43 26.81 26.33 26.62 0.0M
2024-10-15 26.53 26.53 25.84 25.89 0.1M
2024-10-14 27.27 27.82 27.01 27.16 0.0M
2024-10-11 27.39 28.09 27.39 27.97 0.1M
2024-10-10 27.92 27.97 27.46 27.70 0.1M
2024-10-09 27.22 27.84 26.94 27.71 0.1M
2024-10-08 28.75 29.00 28.00 28.70 0.1M
2024-10-07 32.09 33.04 31.84 33.02 0.1M
2024-10-04 30.14 30.70 30.00 30.57 0.1M
2024-10-03 29.09 29.63 29.04 29.33 0.1M
2024-10-02 30.67 31.30 30.45 31.18 0.1M
2024-10-01 28.07 28.70 27.80 28.70 0.1M
2024-09-30 28.56 28.60 28.00 28.06 0.2M
2024-09-27 26.33 26.94 26.33 26.63 0.1M
2024-09-26 25.67 26.08 25.40 25.90 0.1M
2024-09-25 23.80 24.01 23.75 23.84 0.0M
2024-09-24 24.00 24.74 23.85 24.58 0.0M
2024-09-23 22.72 23.01 22.72 23.01 0.0M
2024-09-20 22.78 22.83 22.75 22.76 0.0M
2024-09-19 22.25 22.57 22.23 22.56 0.0M
2024-09-18 21.77 21.82 21.71 21.71 0.0M
2024-09-17 21.77 21.84 21.77 21.81 0.0M
2024-09-16 21.76 21.78 21.74 21.74 0.0M
2024-09-13 21.75 21.75 21.65 21.71 0.0M
2024-09-12 21.58 21.58 21.52 21.54 0.0M
2024-09-11 21.58 21.65 21.54 21.59 0.0M
2024-09-10 21.69 21.69 21.54 21.64 0.0M
2024-09-09 21.85 21.94 21.80 21.90 0.0M
2024-09-06 22.25 22.25 22.00 22.05 0.0M
2024-09-05 22.23 22.27 22.23 22.26 0.0M
2024-09-04 22.26 22.38 22.24 22.24 0.0M
2024-09-03 22.32 22.32 22.19 22.21 0.0M
2024-08-30 22.54 22.55 22.37 22.41 0.0M
2024-08-29 22.27 22.36 22.27 22.31 0.0M
2024-08-28 22.16 22.16 22.02 22.03 0.0M
2024-08-27 22.47 22.47 22.37 22.39 0.0M
2024-08-26 22.38 22.39 22.31 22.35 0.0M
2024-08-23 22.18 22.33 22.18 22.33 0.0M
2024-08-22 22.27 22.27 22.13 22.14 0.0M
2024-08-21 22.34 22.60 22.34 22.59 0.0M
2024-08-20 22.36 22.37 22.28 22.32 0.0M
2024-08-19 22.72 22.91 22.72 22.83 0.0M
2024-08-16 22.56 22.67 22.53 22.65 0.0M
2024-08-15 22.48 22.58 22.46 22.54 0.0M
2024-08-14 22.39 22.39 22.18 22.20 0.0M
2024-08-13 22.62 22.68 22.59 22.68 0.0M
2024-08-12 22.71 22.71 22.67 22.67 0.0M
2024-08-09 22.54 22.59 22.51 22.58 0.0M
2024-08-08 22.49 22.68 22.49 22.68 0.0M
2024-08-07 22.59 22.61 22.38 22.38 0.0M
2024-08-06 22.25 22.41 22.25 22.37 0.0M
2024-08-05 21.92 22.12 21.78 22.09 0.0M
2024-08-02 22.52 22.52 22.30 22.38 0.0M
2024-08-01 22.77 22.77 22.39 22.39 0.0M
2024-07-31 22.97 22.97 22.78 22.79 0.0M
2024-07-30 22.45 22.45 22.32 22.35 0.0M
2024-07-29 22.69 22.69 22.52 22.56 0.0M
2024-07-26 22.78 22.85 22.78 22.80 0.0M
2024-07-25 22.76 22.78 22.64 22.66 0.0M
2024-07-24 23.15 23.23 22.88 22.92 0.0M
2024-07-23 23.30 23.30 23.13 23.16 0.0M
2024-07-22 23.53 23.62 23.53 23.60 0.0M
2024-07-19 23.40 23.40 23.31 23.31 0.0M
2024-07-18 23.72 23.72 23.54 23.56 0.0M
2024-07-17 23.75 23.75 23.69 23.71 0.0M
2024-07-16 23.71 23.92 23.71 23.92 0.0M
2024-07-15 24.09 24.10 23.78 23.81 0.0M
2024-07-12 24.46 24.48 24.32 24.35 0.0M
2024-07-11 24.15 24.26 24.14 24.25 0.0M
2024-07-10 23.58 23.70 23.57 23.70 0.0M
2024-07-09 23.76 23.76 23.76 23.76 0.0M
2024-07-08 23.48 23.55 23.45 23.52 0.0M
2024-07-05 23.98 23.98 23.81 23.96 0.0M
2024-07-03 24.10 24.35 24.10 24.32 0.0M
2024-07-02 23.71 23.93 23.71 23.93 0.0M
2024-07-01 23.86 23.95 23.78 23.78 0.0M
2024-06-28 23.73 23.81 23.68 23.69 0.0M
2024-06-27 23.86 23.86 23.60 23.63 0.0M
2024-06-26 23.93 24.03 23.87 23.92 0.0M
2024-06-25 24.09 24.09 23.93 23.98 0.0M
2024-06-24 24.23 24.36 24.10 24.15 0.0M
2024-06-21 24.35 24.38 24.30 24.33 0.0M
2024-06-20 24.65 24.65 24.27 24.35 0.0M
2024-06-18 24.63 24.74 24.63 24.71 0.0M
2024-06-17 24.66 24.70 24.51 24.66 0.0M
2024-06-14 24.73 24.74 24.65 24.71 0.0M
2024-06-13 24.75 24.75 24.52 24.56 0.0M
2024-06-12 24.81 24.96 24.59 24.59 0.0M
2024-06-11 25.01 25.01 24.57 24.67 0.0M
2024-06-10 25.31 25.51 25.31 25.49 0.0M
2024-06-07 25.54 25.54 25.30 25.38 0.0M
2024-06-06 25.65 25.68 25.52 25.68 0.0M
2024-06-05 25.77 25.80 25.71 25.80 0.0M
2024-06-04 25.99 26.10 25.94 26.00 0.0M
2024-06-03 25.84 25.84 25.55 25.64 0.0M
2024-05-31 26.00 26.00 25.72 25.82 0.0M
2024-05-30 25.86 26.21 25.86 26.19 0.0M
2024-05-29 26.15 26.27 26.00 26.17 0.0M
2024-05-28 26.27 26.42 26.27 26.42 0.0M
2024-05-24 25.96 26.05 25.77 26.00 0.0M
2024-05-23 26.59 26.60 26.04 26.14 0.0M
2024-05-22 26.97 27.00 26.86 26.96 0.0M
2024-05-21 26.85 26.88 26.71 26.86 0.0M
2024-05-20 27.48 27.59 27.33 27.40 0.0M
2024-05-17 27.50 27.72 27.44 27.68 0.0M
2024-05-16 27.09 27.37 27.09 27.37 0.0M
2024-05-15 26.99 27.18 26.99 27.11 0.0M
2024-05-14 27.00 27.08 26.89 26.90 0.0M
2024-05-13 26.99 27.22 26.99 27.17 0.0M
2024-05-10 26.71 26.75 26.55 26.64 0.0M
2024-05-09 26.15 26.35 26.15 26.35 0.0M
2024-05-08 25.47 25.53 25.38 25.53 0.0M
2024-05-07 25.67 25.92 25.67 25.89 0.0M
2024-05-06 26.00 26.00 25.84 25.84 0.0M
2024-05-03 25.97 26.04 25.80 26.00 0.0M
2024-05-02 25.46 26.00 25.43 25.91 0.0M
2024-05-01 24.75 24.89 24.63 24.67 0.0M
2024-04-30 24.80 24.83 24.63 24.64 0.0M
2024-04-29 24.53 24.93 24.53 24.86 0.0M
2024-04-26 24.31 24.44 24.30 24.42 0.0M
2024-04-25 23.59 23.67 23.52 23.67 0.0M
2024-04-24 23.47 23.57 23.40 23.57 0.0M
2024-04-23 23.05 23.18 22.94 23.12 0.0M
2024-04-22 22.88 23.08 22.75 23.06 0.0M
2024-04-19 22.82 22.94 22.82 22.91 0.0M
2024-04-18 23.03 23.10 22.97 23.08 0.0M
2024-04-17 23.06 23.06 22.89 22.89 0.0M
2024-04-16 23.06 23.06 22.76 22.76 0.1M
2024-04-15 23.44 23.52 23.16 23.20 0.0M
2024-04-12 23.83 23.83 23.33 23.42 0.0M
2024-04-11 24.01 24.12 23.98 24.05 0.0M
2024-04-10 23.93 23.93 23.74 23.88 0.0M
2024-04-09 24.07 24.24 24.07 24.24 0.0M
2024-04-08 23.74 23.90 23.69 23.69 0.0M
2024-04-05 24.00 24.00 23.34 23.54 0.0M
2024-04-04 24.28 24.28 24.03 24.03 0.0M
2024-04-03 23.91 24.07 23.91 24.06 0.0M
2024-04-02 23.90 24.07 23.90 24.05 0.0M
2024-04-01 24.17 24.34 24.07 24.19 0.0M
2024-03-28 23.86 23.97 23.86 23.91 0.0M
2024-03-27 23.54 23.70 23.54 23.69 0.0M
2024-03-26 23.91 23.91 23.60 23.60 0.0M
2024-03-25 24.13 24.13 23.91 24.06 0.0M
2024-03-22 24.20 24.26 24.15 24.21 0.0M
2024-03-21 24.66 24.66 24.53 24.53 0.0M
2024-03-20 24.39 24.74 24.39 24.74 0.0M
2024-03-19 24.42 24.47 24.22 24.46 0.0M
2024-03-18 24.62 24.66 24.57 24.63 0.0M
2024-03-15 24.42 24.50 24.33 24.38 0.0M
2024-03-14 24.59 24.59 24.18 24.36 0.0M
2024-03-13 24.81 24.83 24.76 24.79 0.0M
2024-03-12 24.41 24.63 24.34 24.53 0.0M
2024-03-11 23.94 24.30 23.94 24.19 0.0M
2024-03-08 23.56 23.63 23.55 23.61 0.0M
2024-03-07 23.36 23.36 23.20 23.31 0.0M
2024-03-06 23.50 23.59 23.50 23.54 0.0M
2024-03-05 23.38 23.38 22.95 23.06 0.0M
2024-03-04 23.80 23.80 23.61 23.61 0.0M
2024-03-01 23.81 24.00 23.73 23.94 0.0M
2024-02-29 23.66 23.66 23.41 23.49 0.0M
2024-02-28 23.81 23.81 23.37 23.43 0.0M
2024-02-27 24.10 24.18 24.04 24.07 0.0M
2024-02-26 23.82 23.93 23.78 23.89 0.0M
2024-02-23 23.80 23.86 23.67 23.70 0.0M
2024-02-22 23.71 23.73 23.55 23.58 0.0M
2024-02-21 23.22 23.48 23.20 23.48 0.1M
2024-02-20 22.96 23.05 22.70 22.83 0.0M
2024-02-16 22.83 23.01 22.83 22.84 0.0M
2024-02-15 21.95 22.08 21.95 22.08 0.0M
2024-02-14 21.88 21.97 21.78 21.97 0.0M
2024-02-13 22.05 22.25 21.81 21.87 0.0M
2024-02-12 22.09 22.49 22.09 22.34 0.0M
2024-02-09 21.91 22.03 21.69 22.03 0.0M
2024-02-08 22.13 22.18 21.96 22.01 0.1M
2024-02-07 21.95 22.07 21.83 21.96 0.1M
2024-02-06 21.85 22.28 21.84 22.28 0.1M
2024-02-05 20.91 21.06 20.81 21.01 0.0M
2024-02-02 21.25 21.25 21.01 21.06 0.0M
2024-02-01 21.65 21.70 21.47 21.53 0.0M
2024-01-31 21.62 21.81 21.62 21.69 0.0M
2024-01-30 21.81 21.88 21.70 21.78 0.0M
2024-01-29 22.55 22.55 22.23 22.36 0.0M
2024-01-26 22.72 22.79 22.67 22.73 0.0M
2024-01-25 23.10 23.11 22.83 22.84 0.0M
2024-01-24 22.98 22.99 22.79 22.87 0.1M
2024-01-23 22.14 22.38 22.13 22.20 0.0M
2024-01-22 21.71 21.74 21.50 21.71 0.0M
2024-01-19 22.25 22.44 22.11 22.42 0.0M
2024-01-18 22.68 22.76 22.49 22.55 0.0M
2024-01-17 22.88 22.88 22.54 22.68 0.0M
2024-01-16 23.61 23.63 23.42 23.49 0.0M
2024-01-12 24.07 24.12 23.92 23.92 0.0M
2024-01-11 23.94 24.14 23.92 24.12 0.0M
2024-01-10 24.06 24.06 23.78 23.79 0.0M
2024-01-09 24.14 24.14 24.02 24.06 0.0M
2024-01-08 24.18 24.30 24.17 24.19 0.0M
2024-01-05 24.74 24.82 24.66 24.68 0.0M
2024-01-04 24.86 24.93 24.80 24.80 0.0M
2024-01-03 25.01 25.20 25.01 25.17 0.0M
2024-01-02 25.26 25.26 25.07 25.07 0.0M