iShares MSCI China Small-Cap ETF (NY:ECNS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	34.84	34.95	34.50	34.53	11,664	-0.08(-0.22%)
Dec 11, 2025	34.43	34.60	34.29	34.60	13,982	-0.25(-0.70%)
Dec 10, 2025	34.70	34.86	34.57	34.85	33,622	+0.26(+0.75%)
Dec 09, 2025	34.62	34.64	34.51	34.59	13,808	-0.64(-1.82%)
Dec 08, 2025	35.29	35.29	35.10	35.23	6,657	-0.18(-0.51%)
Dec 05, 2025	35.47	35.55	35.41	35.41	23,834	+0.02(+0.07%)
Dec 04, 2025	35.39	35.46	35.39	35.39	22,640	+0.08(+0.24%)
Dec 03, 2025	35.09	35.35	35.09	35.30	22,050	-0.11(-0.31%)
Dec 02, 2025	35.44	35.51	35.39	35.41	7,478	-0.14(-0.39%)
Dec 01, 2025	35.58	35.66	35.52	35.55	15,610	+0.01(+0.04%)
Nov 28, 2025	35.43	35.57	35.42	35.53	7,412	+0.41(+1.18%)
Nov 26, 2025	35.06	35.17	35.04	35.12	8,797	-0.07(-0.20%)
Nov 25, 2025	35.00	35.19	34.92	35.19	15,607	+0.28(+0.80%)
Nov 24, 2025	34.66	34.94	34.66	34.91	16,650	+0.65(+1.90%)
Nov 21, 2025	34.06	34.44	33.87	34.26	83,983	-0.50(-1.44%)
Nov 20, 2025	35.31	35.31	34.76	34.76	40,152	-0.31(-0.88%)
Nov 19, 2025	35.14	35.20	35.06	35.07	5,367	-0.05(-0.14%)
Nov 18, 2025	35.14	35.26	35.01	35.12	33,752	-0.65(-1.81%)
Nov 17, 2025	35.86	36.01	35.70	35.77	16,814	-0.54(-1.49%)
Nov 14, 2025	36.31	36.48	36.10	36.31	31,144	-0.03(-0.08%)
Nov 13, 2025	36.77	36.80	36.31	36.34	74,957	-0.28(-0.76%)
Nov 12, 2025	36.45	36.62	36.38	36.62	18,849	+0.08(+0.22%)
Nov 11, 2025	36.57	36.64	36.51	36.54	10,198	+0.18(+0.48%)
Nov 10, 2025	36.16	36.46	36.13	36.36	18,023	+0.73(+2.05%)
Nov 07, 2025	35.52	35.63	35.34	35.63	10,087	-0.27(-0.74%)
Nov 06, 2025	36.17	36.17	35.90	35.90	12,999	+0.03(+0.08%)
Nov 05, 2025	35.75	36.00	35.75	35.87	62,943	+0.17(+0.48%)
Nov 04, 2025	35.96	35.96	35.64	35.70	37,886	-0.76(-2.08%)
Nov 03, 2025	36.41	36.46	36.28	36.46	47,015	+0.19(+0.52%)
Oct 31, 2025	36.01	36.28	35.94	36.27	14,664	+0.05(+0.14%)
Oct 30, 2025	36.13	36.31	36.05	36.22	6,394	-0.41(-1.12%)
Oct 29, 2025	36.49	36.75	36.45	36.63	9,882	+0.17(+0.46%)
Oct 28, 2025	36.42	36.52	36.23	36.46	29,170	-0.57(-1.54%)
Oct 27, 2025	36.97	37.06	36.90	37.03	30,841	+0.64(+1.76%)
Oct 24, 2025	36.49	36.50	36.37	36.39	4,434	+0.20(+0.55%)
Oct 23, 2025	36.13	36.36	36.05	36.19	20,409	+0.04(+0.11%)
Oct 22, 2025	36.39	36.59	36.07	36.15	25,978	-0.21(-0.58%)
Oct 21, 2025	36.76	36.76	36.36	36.36	31,026	-0.32(-0.87%)
Oct 20, 2025	36.54	36.88	36.47	36.68	24,384	-0.01(-0.03%)
Oct 17, 2025	36.45	36.72	36.32	36.69	25,375	-0.79(-2.12%)
Oct 16, 2025	37.42	37.60	37.32	37.48	22,871	+0.14(+0.38%)
Oct 15, 2025	37.33	37.53	37.07	37.34	24,366	+0.77(+2.11%)
Oct 14, 2025	36.44	36.75	36.35	36.57	61,057	-0.87(-2.32%)
Oct 13, 2025	37.66	37.82	37.34	37.44	129,736	+1.46(+4.06%)
Oct 10, 2025	38.01	38.03	35.82	35.98	116,079	-2.43(-6.33%)
Oct 09, 2025	39.11	39.11	38.41	38.41	38,867	-1.11(-2.81%)
Oct 08, 2025	39.44	39.55	39.33	39.52	32,398	+0.01(+0.03%)
Oct 07, 2025	39.96	39.96	39.31	39.51	25,251	-0.24(-0.60%)
Oct 06, 2025	39.61	39.87	39.58	39.75	89,633	-0.01(-0.03%)
Oct 03, 2025	39.86	39.86	39.59	39.76	32,928	-0.11(-0.28%)
Oct 02, 2025	40.05	40.05	39.80	39.87	33,711	+0.25(+0.63%)