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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	39.43	39.55	39.34	39.43	34,097	+0.07(+0.19%)
Sep 11, 2025	39.10	39.40	39.10	39.36	86,493	+0.80(+2.07%)
Sep 10, 2025	38.77	38.78	38.51	38.56	47,950	-0.19(-0.49%)
Sep 09, 2025	38.77	38.80	38.60	38.75	170,102	+0.02(+0.05%)
Sep 08, 2025	38.59	38.75	38.50	38.73	100,897	+0.59(+1.55%)
Sep 05, 2025	38.12	38.25	37.97	38.14	45,375	+1.11(+3.00%)
Sep 04, 2025	37.00	37.08	36.80	37.03	142,592	-1.02(-2.68%)
Sep 03, 2025	37.90	38.08	37.85	38.05	82,726	+0.31(+0.82%)
Sep 02, 2025	37.38	37.74	37.29	37.74	204,788	-0.13(-0.34%)
Aug 29, 2025	37.87	38.05	37.80	37.87	66,543	+0.38(+1.01%)
Aug 28, 2025	37.38	37.56	37.29	37.49	78,125	-0.08(-0.21%)
Aug 27, 2025	37.70	37.72	37.41	37.57	65,318	-1.14(-2.94%)
Aug 26, 2025	38.68	38.91	38.60	38.71	95,904	+0.56(+1.47%)
Aug 25, 2025	38.38	38.49	38.15	38.15	201,686	-0.30(-0.78%)
Aug 22, 2025	37.83	38.49	37.80	38.45	171,249	+0.98(+2.62%)
Aug 21, 2025	37.41	37.57	37.25	37.47	59,340	+0.15(+0.40%)
Aug 20, 2025	37.25	37.32	37.06	37.32	46,085	-0.26(-0.69%)
Aug 19, 2025	37.87	37.87	37.49	37.58	62,423	-0.43(-1.13%)
Aug 18, 2025	37.94	38.08	37.79	38.01	76,365	+0.78(+2.10%)
Aug 15, 2025	37.28	37.28	37.11	37.23	54,307	+1.00(+2.76%)
Aug 14, 2025	36.34	36.38	36.13	36.23	38,384	-0.41(-1.12%)
Aug 13, 2025	36.57	36.74	36.54	36.64	57,313	+0.75(+2.10%)
Aug 12, 2025	35.74	36.00	35.62	35.89	52,893	+0.17(+0.46%)
Aug 11, 2025	35.89	35.89	35.69	35.72	36,249	-0.08(-0.22%)
Aug 08, 2025	35.82	35.83	35.63	35.80	14,301	+0.08(+0.23%)
Aug 07, 2025	35.90	35.91	35.62	35.72	38,092	-0.16(-0.46%)
Aug 06, 2025	35.66	35.90	35.65	35.88	68,336	+0.27(+0.76%)
Aug 05, 2025	35.54	35.66	35.50	35.61	41,507	+0.75(+2.15%)
Aug 04, 2025	34.76	34.90	34.55	34.86	79,409	+0.74(+2.17%)
Aug 01, 2025	34.40	34.40	34.00	34.12	107,894	-0.63(-1.81%)
Jul 31, 2025	35.33	35.33	34.59	34.75	693,715	-0.61(-1.73%)
Jul 30, 2025	35.48	35.56	35.24	35.36	50,005	-0.42(-1.17%)
Jul 29, 2025	35.97	36.01	35.76	35.78	58,041	+0.44(+1.26%)
Jul 28, 2025	35.50	35.56	35.21	35.34	66,512	-0.04(-0.13%)
Jul 25, 2025	35.34	35.40	35.15	35.38	89,542	-0.09(-0.24%)
Jul 24, 2025	35.40	35.74	35.37	35.47	362,127	+0.69(+1.97%)
Jul 23, 2025	34.62	34.82	34.59	34.78	48,947	-0.12(-0.34%)
Jul 22, 2025	34.72	34.93	34.62	34.90	68,463	+0.21(+0.61%)
Jul 21, 2025	34.68	34.80	34.61	34.69	29,223	+0.17(+0.51%)
Jul 18, 2025	34.61	34.73	34.48	34.52	10,402	+0.12(+0.33%)
Jul 17, 2025	34.18	34.45	34.10	34.40	19,802	+0.71(+2.12%)
Jul 16, 2025	33.71	33.73	33.59	33.69	17,799	+0.03(+0.08%)
Jul 15, 2025	33.64	33.74	33.43	33.66	31,511	+0.35(+1.06%)
Jul 14, 2025	33.19	33.44	33.00	33.31	96,467	+0.79(+2.42%)
Jul 11, 2025	32.50	32.63	32.50	32.52	5,260	+0.04(+0.13%)
Jul 10, 2025	32.39	32.48	32.24	32.48	34,524	+0.31(+0.97%)
Jul 09, 2025	32.27	32.27	32.05	32.16	6,522	+0.12(+0.38%)
Jul 08, 2025	31.98	32.17	31.98	32.04	4,916	+0.28(+0.89%)
Jul 07, 2025	31.71	31.81	31.70	31.76	20,292	-0.07(-0.22%)
Jul 03, 2025	31.87	31.87	31.61	31.83	228,117	+0.16(+0.51%)
Jul 02, 2025	31.54	31.67	31.45	31.67	19,211	-0.00(-0.01%)