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 | 0.2256 | 1.04541241891 | 21.58 | 21.84 | 21.5234 | 5063 | 21.65431085 | SP |
| 4 | -0.5344 | -2.3921217547 | 22.34 | 22.6 | 21.5234 | 6253 | 22.12748939 | SP |
| 12 | -2.1244 | -8.87755954868 | 23.93 | 24.48 | 21.5234 | 7931 | 22.85732367 | SP |
| 26 | -2.8144 | -11.4313566206 | 24.62 | 27.7199 | 21.5234 | 11283 | 24.29265273 | SP |
| 52 | -6.0544 | -21.7315147164 | 27.86 | 28.0989 | 20.81 | 12925 | 24.25764388 | SP |
| 156 | -28.1444 | -56.3451451451 | 49.95 | 53.45 | 20.81 | 14571 | 33.11159868 | SP |
| 260 | -18.5144 | -45.9186507937 | 40.32 | 65.8981 | 20.81 | 16631 | 41.22220608 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612200 | 21.8056 | 0.06 | 0.30 | 21.77 | 21.84 | 21.77 | 1334 |
| 1726525800 | 21.7408 | 0.03 | 0.12 | 21.76 | 21.78 | 21.7398 | 5980 |
| 1726266600 | 21.7142 | 0.17 | 0.79 | 21.75 | 21.75 | 21.65 | 6277 |
| 1726180200 | 21.5437 | -0.05 | -0.22 | 21.58 | 21.58 | 21.5234 | 7674 |
| 1726093800 | 21.5913 | -0.05 | -0.23 | 21.58 | 21.65 | 21.535 | 3693 |
| 1726007400 | 21.64 | -0.26 | -1.17 | 21.69 | 21.69 | 21.5387 | 7800 |
| 1725921000 | 21.8956 | -0.15 | -0.70 | 21.85 | 21.94 | 21.8 | 11166 |
| 1725661800 | 22.0495 | -0.21 | -0.95 | 22.25 | 22.25 | 22.0014 | 4355 |
| 1725575400 | 22.26 | 0.02 | 0.09 | 22.23 | 22.27 | 22.225 | 3378 |
| 1725489000 | 22.2407 | 0.03 | 0.14 | 22.18 | 22.38 | 22.18 | 5078 |
| 1725402600 | 22.2095 | -0.2 | -0.89 | 22.29 | 22.29 | 22.19 | 5143 |
| 1725057000 | 22.4086 | 0.1 | 0.46 | 22.54 | 22.55 | 22.37 | 5393 |
| 1724970600 | 22.305 | 0.27 | 1.25 | 22.27 | 22.36 | 22.27 | 4530 |
| 1724884200 | 22.03 | -0.36 | -1.61 | 22.16 | 22.16 | 22.02 | 2794 |
| 1724797800 | 22.39 | 0.04 | 0.19 | 22.47 | 22.47 | 22.37 | 13242 |
| 1724711400 | 22.3486 | 0.02 | 0.08 | 22.29 | 22.39 | 22.29 | 3117 |
| 1724452200 | 22.3304 | 0.19 | 0.86 | 22.18 | 22.3304 | 22.18 | 1429 |
| 1724365800 | 22.14 | -0.45 | -1.98 | 22.27 | 22.27 | 22.13 | 2539 |
| 1724279400 | 22.5864 | 0.27 | 1.20 | 22.34 | 22.6 | 22.34 | 23371 |
| 1724193000 | 22.3177 | -0.51 | -2.23 | 22.51 | 22.51 | 22.28 | 7008 |
| 1724106600 | 22.8264 | 0.18 | 0.78 | 22.72 | 22.91 | 22.72 | 7535 |
| 1723847400 | 22.6505 | 0.12 | 0.51 | 22.56 | 22.67 | 22.53 | 7553 |
| 1723761000 | 22.5355 | 0.33 | 1.51 | 22.43 | 22.58 | 22.43 | 7529 |
| 1723674600 | 22.2009 | -0.48 | -2.11 | 22.39 | 22.39 | 22.1785 | 2600 |
| 1723588200 | 22.6805 | 0.01 | 0.03 | 22.62 | 22.6823 | 22.585 | 3927 |
| 1723501800 | 22.6732 | 0.1 | 0.43 | 22.6 | 22.7099 | 22.6 | 824 |
| 1723242600 | 22.5756 | -0.1 | -0.46 | 22.61 | 22.61 | 22.51 | 5845 |
| 1723156200 | 22.68 | 0.3 | 1.33 | 22.51 | 22.68 | 22.49 | 4596 |
| 1723069800 | 22.3834 | 0.01 | 0.06 | 22.7 | 22.7 | 22.38 | 29832 |
| 1722983400 | 22.3703 | 0.28 | 1.29 | 22.03 | 22.4109 | 22.03 | 972 |
| 1722897000 | 22.0859 | -0.29 | -1.31 | 21.92 | 22.12 | 21.78 | 5850 |
| 1722637800 | 22.3801 | -0.01 | -0.05 | 22.52 | 22.52 | 22.3001 | 27017 |
| 1722551400 | 22.3919 | -0.4 | -1.75 | 22.77 | 22.77 | 22.39 | 3180 |
| 1722465000 | 22.7908 | 0.44 | 1.96 | 22.97 | 22.97 | 22.78 | 6221 |
| 1722378600 | 22.3537 | -0.21 | -0.91 | 22.45 | 22.45 | 22.32 | 18872 |
| 1722292200 | 22.56 | -0.24 | -1.06 | 22.69 | 22.69 | 22.52 | 1656 |
| 1722033000 | 22.8026 | 0.15 | 0.64 | 22.78 | 22.85 | 22.78 | 10938 |
| 1721946600 | 22.6573 | -0.26 | -1.15 | 22.76 | 22.78 | 22.641 | 15729 |
| 1721860200 | 22.92 | -0.24 | -1.02 | 23.12 | 23.23 | 22.88 | 7976 |
| 1721773800 | 23.1553 | -0.45 | -1.91 | 23.3 | 23.3 | 23.13 | 21231 |
| 1721687400 | 23.6067 | 0.29 | 1.26 | 23.53 | 23.615 | 23.53 | 4196 |
| 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 | 554 |
| 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 | 9427 |
| 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 | 0.09 | 0.37 | 23.86 | 23.95 | 23.7773 | 3914 |
| 1719613800 | 23.6892 | 0.06 | 0.24 | 23.73 | 23.81 | 23.675 | 12784 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
