iShares MSCI China Small Cap (ECNS)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.42 | -5.27097253155 | 26.94 | 26.97 | 24.95 | 16105 | 25.62345176 | SP |
| 4 | 0.33 | 1.31004366812 | 25.19 | 28.8 | 24.95 | 12106 | 26.19810041 | SP |
| 12 | -0.81 | -3.07633877706 | 26.33 | 33.04 | 24.95 | 34852 | 27.86752989 | SP |
| 26 | 0.87 | 3.52941176471 | 24.65 | 33.04 | 21.5234 | 21967 | 26.71561966 | SP |
| 52 | 0.92 | 3.73983739837 | 24.6 | 33.04 | 20.81 | 19904 | 25.51092264 | SP |
| 156 | -19.86 | -43.763772587 | 45.38 | 48.8941 | 20.81 | 16164 | 30.5698253 | SP |
| 260 | -14.56 | -36.3273453094 | 40.08 | 65.8981 | 20.81 | 18128 | 39.85583807 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 25.52 | 0.32 | 1.27 | 25.2 | 25.5974 | 25.2 | 17215 |
| 1734651000 | 25.2 | 0.12 | 0.46 | 25.3 | 25.31 | 25.13 | 12571 |
| 1734564600 | 25.0834 | -0.58 | -2.27 | 25.56 | 25.56 | 24.95 | 35455 |
| 1734478200 | 25.665 | -0.72 | -2.74 | 25.41 | 25.7299 | 25.38 | 9646 |
| 1734391800 | 26.3885 | -0.44 | -1.65 | 26.52 | 26.55 | 26.36 | 10115 |
| 1734132600 | 26.83 | -0.44 | -1.62 | 26.94 | 26.97 | 26.74 | 13435 |
| 1734046200 | 27.2705 | -0.11 | -0.42 | 27.22 | 27.3664 | 27.0542 | 10336 |
| 1733959800 | 27.3846 | 0.3 | 1.12 | 27.16 | 27.3846 | 27.1148 | 12037 |
| 1733873400 | 27.08 | -1.28 | -4.51 | 27.07 | 27.19 | 26.9011 | 34936 |
| 1733787000 | 28.36 | 1.89 | 7.12 | 28.17 | 28.8 | 28.17 | 14232 |
| 1733527800 | 26.4748 | 0.11 | 0.44 | 26.56 | 26.6192 | 26.4748 | 2576 |
| 1733441400 | 26.36 | 0.22 | 0.84 | 26.25 | 26.4116 | 26.25 | 3056 |
| 1733355000 | 26.14 | -0.32 | -1.19 | 26.42 | 26.42 | 26.1125 | 11815 |
| 1733268600 | 26.455 | 0.03 | 0.13 | 26.41 | 26.58 | 26.41 | 4440 |
| 1733182200 | 26.42 | 0.16 | 0.61 | 26.4 | 26.42 | 26.17 | 10040 |
| 1732917840 | 26.26 | 0.28 | 1.08 | 25.97 | 26.33 | 25.97 | 7433 |
| 1732750200 | 25.98 | 0.73 | 2.89 | 25.8 | 26 | 25.8 | 13112 |
| 1732663800 | 25.25 | -0.2 | -0.79 | 25.4 | 25.4 | 25.1615 | 8936 |
| 1732577400 | 25.45 | 0.22 | 0.87 | 25.22 | 25.4599 | 25.22 | 22425 |
| 1732318200 | 25.23 | -0.6 | -2.32 | 25.19 | 25.23 | 25.01 | 7374 |
| 1732231800 | 25.83 | -0.29 | -1.11 | 25.84 | 25.92 | 25.83 | 5797 |
| 1732145400 | 26.12 | 0.36 | 1.40 | 26.1 | 26.13 | 26 | 16149 |
| 1732059000 | 25.76 | -0.09 | -0.35 | 25.79 | 25.79 | 25.68 | 7341 |
| 1731972600 | 25.85 | 0.17 | 0.66 | 25.8 | 25.85 | 25.69 | 7571 |
| 1731713400 | 25.6802 | -0.01 | -0.04 | 25.76 | 25.86 | 25.6 | 42597 |
| 1731627000 | 25.69 | -0.45 | -1.72 | 25.92 | 25.92 | 25.69 | 9619 |
| 1731540600 | 26.14 | -0.12 | -0.46 | 26.3 | 26.3 | 25.97 | 15151 |
| 1731454200 | 26.26 | -0.59 | -2.20 | 26.49 | 26.49 | 26.1001 | 24876 |
| 1731367800 | 26.85 | 0.15 | 0.56 | 26.99 | 27.06 | 26.85 | 12606 |
| 1731108600 | 26.7 | -1.39 | -4.95 | 26.85 | 26.91 | 26.6 | 51162 |
| 1731022200 | 28.09 | 1.25 | 4.66 | 27.99 | 28.25 | 27.99 | 67469 |
| 1730935800 | 26.84 | -0.39 | -1.43 | 26.67 | 26.92 | 26.42 | 37395 |
| 1730849400 | 27.23 | 0.62 | 2.33 | 27.16 | 27.23 | 27 | 17971 |
| 1730763000 | 26.61 | 0.15 | 0.57 | 26.67 | 26.9289 | 26.58 | 11001 |
| 1730500200 | 26.46 | -0.1 | -0.38 | 26.69 | 26.72 | 26.3819 | 8495 |
| 1730413800 | 26.56 | -0.04 | -0.15 | 26.53 | 26.58 | 26.322 | 5589 |
| 1730327400 | 26.6 | -0.01 | -0.04 | 26.38 | 26.6656 | 26.3786 | 28401 |
| 1730241000 | 26.61 | -0.65 | -2.38 | 27.06 | 27.06 | 26.61 | 14045 |
| 1730154600 | 27.26 | 0.7 | 2.64 | 26.79 | 27.33 | 26.79 | 14496 |
| 1729895400 | 26.56 | 0.18 | 0.70 | 26.91 | 26.91 | 26.47 | 76883 |
| 1729809000 | 26.3764 | -0.26 | -0.99 | 26.45 | 26.45 | 26.23 | 14164 |
| 1729722600 | 26.64 | -0.47 | -1.73 | 27 | 27.0049 | 26.63 | 18559 |
| 1729636200 | 27.11 | 0.49 | 1.84 | 26.83 | 27.26 | 26.83 | 22234 |
| 1729549800 | 26.62 | -0.38 | -1.41 | 26.56 | 26.75 | 26.39 | 51603 |
| 1729290600 | 27 | 1.23 | 4.77 | 27.22 | 27.22 | 26.89 | 53195 |
| 1729204200 | 25.77 | -0.85 | -3.19 | 25.95 | 26.01 | 25.64 | 37656 |
| 1729117800 | 26.62 | 0.73 | 2.82 | 26.43 | 26.81 | 26.325 | 34151 |
| 1729031400 | 25.89 | -1.27 | -4.68 | 26.53 | 26.53 | 25.84 | 51972 |
| 1728945000 | 27.16 | -0.81 | -2.90 | 27.27 | 27.82 | 27.01 | 25987 |
| 1728685800 | 27.97 | 0.27 | 0.99 | 27.39 | 28.09 | 27.39 | 60911 |
| 1728599400 | 27.695 | -0.01 | -0.04 | 27.92 | 27.97 | 27.46 | 58739 |
| 1728513000 | 27.7052 | -0.99 | -3.47 | 27.22 | 27.84 | 26.94 | 52082 |
| 1728426600 | 28.7 | -4.32 | -13.08 | 28.75 | 29 | 28 | 134700 |
| 1728340200 | 33.02 | 2.45 | 8.01 | 32.09 | 33.04 | 31.84 | 131911 |
| 1728081000 | 30.57 | 1.24 | 4.23 | 30.14 | 30.7 | 30 | 123330 |
| 1727994600 | 29.33 | -1.85 | -5.93 | 29.09 | 29.63 | 29.04 | 110071 |
| 1727908200 | 31.18 | 2.48 | 8.64 | 30.67 | 31.3 | 30.45 | 50663 |
| 1727821800 | 28.7 | 0.64 | 2.28 | 28.07 | 28.7 | 27.8 | 63673 |
| 1727735400 | 28.06 | 1.43 | 5.38 | 28.56 | 28.6 | 28 | 193447 |
| 1727476200 | 26.6286 | 0.73 | 2.81 | 26.33 | 26.9396 | 26.33 | 104676 |
| 1727389800 | 25.9019 | 2.07 | 8.66 | 25.67 | 26.08 | 25.4 | 115385 |
| 1727303400 | 23.8367 | -0.74 | -3.02 | 23.8 | 24.01 | 23.75 | 26861 |
| 1727217000 | 24.58 | 1.58 | 6.85 | 24 | 24.74 | 23.85 | 40156 |
| 1727130600 | 23.005 | 0.25 | 1.10 | 22.82 | 23.01 | 22.72 | 10526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
