iShares MSCI China Small Cap (ECNS)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7147 | -2.99413489736 | 23.87 | 23.87 | 23.13 | 6526 | 23.28038546 | SP |
| 4 | -0.7747 | -3.23735896364 | 23.93 | 24.48 | 23.13 | 8847 | 23.7951492 | SP |
| 12 | -1.4847 | -6.02556818182 | 24.64 | 27.7199 | 23.13 | 12720 | 25.31523224 | SP |
| 26 | 0.1753 | 0.762837249782 | 22.98 | 27.7199 | 20.81 | 15737 | 23.96462992 | SP |
| 52 | -6.4947 | -21.9045531197 | 29.65 | 31.9999 | 20.81 | 14091 | 25.34067222 | SP |
| 156 | -28.6847 | -55.3331404321 | 51.84 | 55.5 | 20.81 | 15091 | 34.57910112 | SP |
| 260 | -18.3047 | -44.150265316 | 41.46 | 65.8981 | 20.81 | 16419 | 41.4464644 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 23.1553 | -0.44 | -1.88 | 23.3 | 23.3 | 23.13 | 21231 |
| 1721687400 | 23.6 | 0.29 | 1.23 | 23.53 | 23.615 | 23.53 | 4803 |
| 1721428200 | 23.3138 | -0.24 | -1.03 | 23.43 | 23.43 | 23.3138 | 3260 |
| 1721341800 | 23.5576 | -0.15 | -0.64 | 23.75 | 23.75 | 23.54 | 3390 |
| 1721255400 | 23.7096 | -0.21 | -0.86 | 23.87 | 23.87 | 23.685 | 565 |
| 1721169000 | 23.915 | 0.11 | 0.46 | 23.76 | 23.92 | 23.71 | 3714 |
| 1721082600 | 23.805 | -0.55 | -2.25 | 24.09 | 24.1 | 23.78 | 9375 |
| 1720823400 | 24.3523 | 0.1 | 0.42 | 24.45 | 24.48 | 24.32 | 9372 |
| 1720737000 | 24.25 | 0.55 | 2.33 | 24.15 | 24.26 | 24.1422 | 9559 |
| 1720650600 | 23.6972 | -0.06 | -0.26 | 23.58 | 23.7 | 23.57 | 5366 |
| 1720564200 | 23.7579 | 0.24 | 1.00 | 23.53 | 23.7579 | 23.53 | 746 |
| 1720477800 | 23.5225 | -0.44 | -1.85 | 23.48 | 23.55 | 23.4501 | 4175 |
| 1720218600 | 23.9649 | -0.35 | -1.46 | 23.98 | 23.98 | 23.812 | 6755 |
| 1720040640 | 24.3194 | 0.39 | 1.63 | 24.1 | 24.345 | 24.1 | 9888 |
| 1719959400 | 23.9295 | 0.15 | 0.64 | 23.71 | 23.9295 | 23.71 | 6036 |
| 1719873000 | 23.7773 | 0.15 | 0.62 | 23.86 | 23.95 | 23.7773 | 3914 |
| 1719613800 | 23.6315 | 0 | 0.00 | 23.6315 | 23.6315 | 23.6315 | 0 |
| 1719527400 | 23.6315 | -0.29 | -1.21 | 23.86 | 23.86 | 23.6041 | 13888 |
| 1719441000 | 23.92 | -0.06 | -0.23 | 23.93 | 24.03 | 23.87 | 40029 |
| 1719354600 | 23.975 | -0.18 | -0.73 | 24.09 | 24.09 | 23.9309 | 3025 |
| 1719268200 | 24.1507 | -0.18 | -0.74 | 24.16 | 24.36 | 24.1 | 13245 |
| 1719009000 | 24.3301 | -0.02 | -0.08 | 24.35 | 24.38 | 24.2996 | 1899 |
| 1718922600 | 24.35 | -0.36 | -1.46 | 24.65 | 24.65 | 24.27 | 48279 |
| 1718749800 | 24.71 | 0.05 | 0.20 | 24.62 | 24.74 | 24.62 | 2096 |
| 1718663400 | 24.6602 | -0.05 | -0.22 | 24.66 | 24.7 | 24.51 | 7576 |
| 1718404200 | 24.7144 | 0.15 | 0.62 | 24.69 | 24.74 | 24.65 | 10382 |
| 1718317800 | 24.5631 | -0.03 | -0.13 | 24.75 | 24.75 | 24.515 | 5257 |
| 1718231400 | 24.5947 | -0.08 | -0.31 | 24.81 | 24.96 | 24.59 | 28781 |
| 1718145000 | 24.6723 | -0.81 | -3.19 | 25.01 | 25.01 | 24.57 | 14494 |
| 1718058600 | 25.4853 | 0.11 | 0.41 | 25.31 | 25.5069 | 25.31 | 3391 |
| 1717799400 | 25.38 | -0.3 | -1.17 | 25.54 | 25.54 | 25.3 | 13031 |
| 1717713000 | 25.68 | -0.12 | -0.47 | 25.65 | 25.68 | 25.52 | 15064 |
| 1717626600 | 25.8 | -0.2 | -0.77 | 25.77 | 25.8 | 25.71 | 9266 |
| 1717540200 | 26 | 0.36 | 1.41 | 25.99 | 26.1 | 25.94 | 6061 |
| 1717453800 | 25.6386 | -0.18 | -0.69 | 25.84 | 25.84 | 25.55 | 8733 |
| 1717194600 | 25.8165 | -0.38 | -1.44 | 26 | 26 | 25.72 | 21700 |
| 1717108200 | 26.1942 | 0.02 | 0.09 | 25.86 | 26.21 | 25.86 | 12501 |
| 1717021800 | 26.17 | -0.25 | -0.95 | 26.15 | 26.27 | 26 | 49831 |
| 1716935400 | 26.42 | 0.42 | 1.62 | 26.28 | 26.42 | 26.28 | 2118 |
| 1716589800 | 25.9989 | -0.14 | -0.54 | 25.96 | 26.045 | 25.77 | 41172 |
| 1716503400 | 26.1391 | -0.82 | -3.04 | 26.59 | 26.6 | 26.04 | 10707 |
| 1716417000 | 26.96 | 0.1 | 0.37 | 26.97 | 27 | 26.86 | 14276 |
| 1716330600 | 26.86 | -0.54 | -1.98 | 26.85 | 26.8797 | 26.71 | 7105 |
| 1716244200 | 27.4037 | -0.27 | -0.99 | 27.48 | 27.59 | 27.33 | 12361 |
| 1715985000 | 27.6773 | 0.3 | 1.11 | 27.5 | 27.7199 | 27.44 | 9030 |
| 1715898600 | 27.373 | 0.27 | 0.99 | 27.17 | 27.373 | 27.085 | 5105 |
| 1715812200 | 27.1051 | 0.21 | 0.77 | 27.15 | 27.18 | 26.99 | 5645 |
| 1715725800 | 26.8981 | -0.27 | -1.00 | 26.98 | 27.08 | 26.89 | 4337 |
| 1715639400 | 27.1704 | 0.53 | 1.97 | 26.88 | 27.2199 | 26.88 | 14606 |
| 1715380200 | 26.6447 | 0.3 | 1.13 | 26.71 | 26.75 | 26.55 | 37056 |
| 1715293800 | 26.3481 | 0.82 | 3.22 | 26.15 | 26.35 | 26.15 | 11488 |
| 1715207400 | 25.5255 | -0.36 | -1.41 | 25.47 | 25.53 | 25.38 | 11370 |
| 1715121000 | 25.89 | 0.05 | 0.18 | 25.67 | 25.92 | 25.67 | 37218 |
| 1715034600 | 25.8443 | -0.16 | -0.60 | 26 | 26 | 25.8443 | 13988 |
| 1714775400 | 26 | 0.09 | 0.35 | 25.97 | 26.01 | 25.8 | 15907 |
| 1714689000 | 25.91 | 1.24 | 5.03 | 25.46 | 26 | 25.43 | 22380 |
| 1714602600 | 24.67 | 0.03 | 0.12 | 24.64 | 24.885 | 24.63 | 8582 |
| 1714516200 | 24.64 | -0.22 | -0.88 | 24.8 | 24.83 | 24.63 | 31895 |
| 1714429800 | 24.86 | 0.44 | 1.80 | 24.53 | 24.93 | 24.53 | 36560 |
| 1714170600 | 24.42 | 0.75 | 3.17 | 24.31 | 24.44 | 24.295 | 19666 |
| 1714084200 | 23.67 | 0.1 | 0.42 | 23.59 | 23.67 | 23.52 | 8044 |
| 1713997800 | 23.57 | 0.45 | 1.95 | 23.4 | 23.57 | 23.4 | 8927 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
