ECNS Historical Prices
iShares MSCI China Small-Cap ETF · daily open, high, low, close & volume
Trading days
250
Period high
36.80
Period low
25.44
Period change
-29.78%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 25.63 | 25.82 | 25.54 | 25.60 | +0.63% | 15,157 |
| Oct 30, 2026 | 25.52 | 25.64 | 25.44 | 25.44 | -1.74% | 7,252 |
| Oct 29, 2026 | 25.67 | 26.13 | 25.67 | 25.89 | -0.69% | 5,565 |
| Oct 28, 2026 | 26.07 | 26.20 | 25.91 | 26.07 | +0.54% | 9,890 |
| Oct 27, 2026 | 26.00 | 26.18 | 25.92 | 25.93 | -0.99% | 5,401 |
| Oct 26, 2026 | 26.16 | 26.56 | 26.16 | 26.19 | +0.04% | 9,504 |
| Oct 23, 2026 | 25.98 | 26.37 | 25.98 | 26.18 | -0.15% | 17,919 |
| Oct 22, 2026 | 26.05 | 26.22 | 25.90 | 26.22 | -2.08% | 45,074 |
| Oct 21, 2026 | 27.00 | 27.01 | 26.71 | 26.78 | -1.48% | 8,934 |
| Oct 20, 2026 | 27.02 | 27.28 | 26.91 | 27.18 | +2.16% | 14,412 |
| Oct 19, 2026 | 26.92 | 26.97 | 26.61 | 26.61 | -0.65% | 9,432 |
| Oct 16, 2026 | 26.72 | 26.99 | 26.70 | 26.78 | -0.04% | 11,368 |
| Oct 15, 2026 | 26.97 | 27.00 | 26.60 | 26.79 | -0.31% | 15,297 |
| Oct 14, 2026 | 27.00 | 27.03 | 26.81 | 26.87 | -1.71% | 10,724 |
| Oct 13, 2026 | 27.30 | 27.42 | 27.20 | 27.34 | +0.25% | 8,449 |
| Oct 12, 2026 | 27.39 | 27.55 | 27.26 | 27.27 | -0.65% | 4,749 |
| Oct 9, 2026 | 27.17 | 27.71 | 27.17 | 27.45 | +1.72% | 13,347 |
| Oct 8, 2026 | 27.15 | 27.15 | 26.84 | 26.98 | -0.94% | 10,436 |
| Oct 7, 2026 | 27.28 | 27.30 | 27.13 | 27.24 | -0.22% | 8,352 |
| Oct 6, 2026 | 27.37 | 27.37 | 27.28 | 27.30 | -0.06% | 6,174 |
| Oct 5, 2026 | 27.34 | 27.37 | 27.18 | 27.32 | +0.83% | 7,494 |
| Oct 2, 2026 | 27.27 | 27.27 | 27.04 | 27.09 | -1.95% | 6,029 |
| Oct 1, 2026 | 27.55 | 27.93 | 27.50 | 27.63 | -0.36% | 8,213 |
| Sep 30, 2026 | 27.97 | 27.97 | 27.72 | 27.73 | +0.29% | 2,808 |
| Sep 29, 2026 | 27.60 | 27.65 | 27.43 | 27.65 | +0.47% | 15,615 |
| Sep 28, 2026 | 27.47 | 27.52 | 27.39 | 27.52 | +0.16% | 2,522 |
| Sep 25, 2026 | 27.43 | 27.56 | 27.29 | 27.48 | -0.36% | 12,534 |
| Sep 24, 2026 | 27.74 | 27.85 | 27.47 | 27.58 | -0.86% | 11,396 |
| Sep 23, 2026 | 28.32 | 28.32 | 27.80 | 27.81 | -1.32% | 13,320 |
| Sep 22, 2026 | 28.43 | 28.43 | 28.11 | 28.19 | -0.12% | 5,614 |
| Sep 21, 2026 | 28.18 | 28.39 | 28.06 | 28.22 | +1.95% | 8,564 |
| Sep 18, 2026 | 27.63 | 27.74 | 27.61 | 27.68 | +0.44% | 5,349 |
| Sep 17, 2026 | 27.58 | 27.74 | 27.55 | 27.56 | +0.97% | 9,043 |
| Sep 16, 2026 | 27.82 | 27.82 | 27.30 | 27.30 | -1.32% | 14,441 |
| Sep 15, 2026 | 28.00 | 28.00 | 27.66 | 27.66 | -1.22% | 24,078 |
| Sep 14, 2026 | 27.96 | 28.16 | 27.77 | 28.00 | +0.68% | 9,864 |
| Sep 11, 2026 | 27.98 | 27.99 | 27.65 | 27.81 | -0.89% | 17,728 |
| Sep 10, 2026 | 28.36 | 28.36 | 28.02 | 28.06 | -1.77% | 17,241 |
| Sep 9, 2026 | 28.98 | 28.98 | 28.54 | 28.57 | -0.82% | 3,139 |
| Sep 8, 2026 | 29.01 | 29.01 | 28.75 | 28.80 | -1.35% | 5,255 |
| Sep 4, 2026 | 29.10 | 29.24 | 29.03 | 29.19 | +0.70% | 15,169 |
| Sep 3, 2026 | 28.93 | 29.05 | 28.86 | 28.99 | +1.07% | 8,023 |
| Sep 2, 2026 | 28.70 | 28.97 | 28.55 | 28.68 | -0.60% | 15,346 |
| Aug 31, 2026 | 29.07 | 29.07 | 28.86 | 28.86 | -1.78% | 16,580 |
| Aug 28, 2026 | 29.37 | 29.52 | 29.37 | 29.38 | +0.06% | 4,512 |
| Aug 27, 2026 | 29.40 | 29.40 | 29.34 | 29.36 | +0.01% | 2,593 |
| Aug 26, 2026 | 29.40 | 29.40 | 29.33 | 29.36 | -0.17% | 4,329 |
| Aug 25, 2026 | 29.35 | 29.52 | 29.35 | 29.41 | +1.41% | 2,036 |
| Aug 24, 2026 | 29.02 | 29.04 | 28.92 | 29.00 | -1.26% | 3,389 |
| Aug 21, 2026 | 29.47 | 29.47 | 29.37 | 29.37 | +0.89% | 1,263 |
| Aug 20, 2026 | 29.15 | 29.20 | 29.10 | 29.11 | -0.14% | 8,693 |
| Aug 19, 2026 | 29.14 | 29.21 | 29.12 | 29.15 | -0.61% | 5,255 |
| Aug 18, 2026 | 29.45 | 29.51 | 29.33 | 29.33 | -0.74% | 4,124 |
| Aug 17, 2026 | 29.64 | 29.65 | 29.55 | 29.55 | +0.31% | 1,473 |
| Aug 14, 2026 | 29.57 | 29.60 | 29.46 | 29.46 | +0.51% | 3,592 |
| Aug 13, 2026 | 29.31 | 29.40 | 29.27 | 29.31 | -0.98% | 24,260 |
| Aug 12, 2026 | 29.60 | 29.71 | 29.60 | 29.60 | +0.48% | 5,926 |
| Aug 11, 2026 | 29.54 | 29.55 | 29.43 | 29.46 | -1.47% | 4,465 |
| Aug 10, 2026 | 29.77 | 29.93 | 29.69 | 29.90 | +1.39% | 10,395 |
| Aug 7, 2026 | 29.59 | 29.63 | 29.40 | 29.49 | +1.34% | 30,999 |
| Aug 6, 2026 | 29.09 | 29.19 | 29.09 | 29.10 | -0.89% | 18,207 |
| Aug 5, 2026 | 29.50 | 29.61 | 29.34 | 29.36 | +0.65% | 13,438 |
| Aug 4, 2026 | 28.92 | 29.21 | 28.91 | 29.17 | +1.36% | 15,339 |
| Aug 3, 2026 | 28.78 | 28.89 | 28.73 | 28.78 | -0.28% | 12,242 |
| Jul 31, 2026 | 28.74 | 28.86 | 28.70 | 28.86 | +0.56% | 5,673 |
| Jul 30, 2026 | 28.65 | 28.80 | 28.55 | 28.70 | +0.07% | 11,576 |
| Jul 29, 2026 | 28.66 | 28.89 | 28.57 | 28.68 | +0.95% | 10,279 |
| Jul 28, 2026 | 28.29 | 28.47 | 28.23 | 28.41 | -0.56% | 4,121 |
| Jul 27, 2026 | 28.60 | 28.67 | 28.53 | 28.57 | +0.99% | 6,650 |
| Jul 24, 2026 | 28.35 | 28.42 | 28.29 | 28.29 | -1.15% | 2,565 |
| Jul 23, 2026 | 28.86 | 28.86 | 28.61 | 28.62 | -0.87% | 3,716 |
| Jul 22, 2026 | 28.95 | 28.96 | 28.87 | 28.87 | +0.14% | 3,799 |
| Jul 21, 2026 | 28.88 | 28.92 | 28.80 | 28.83 | +1.09% | 14,970 |
| Jul 20, 2026 | 28.63 | 28.71 | 28.52 | 28.52 | +1.13% | 3,053 |
| Jul 17, 2026 | 28.08 | 28.24 | 28.08 | 28.20 | -2.83% | 8,331 |
| Jul 16, 2026 | 29.15 | 29.17 | 29.02 | 29.02 | +0.55% | 7,156 |
| Jul 15, 2026 | 28.82 | 29.03 | 28.82 | 28.86 | +1.44% | 7,055 |
| Jul 14, 2026 | 28.58 | 28.58 | 28.40 | 28.45 | +1.79% | 1,604 |
| Jul 13, 2026 | 28.19 | 28.24 | 27.93 | 27.95 | -2.61% | 15,344 |
| Jul 10, 2026 | 28.71 | 28.73 | 28.67 | 28.70 | +0.31% | 4,504 |
| Jul 9, 2026 | 28.50 | 28.61 | 28.50 | 28.61 | +0.25% | 1,418 |
| Jul 8, 2026 | 28.58 | 28.73 | 28.48 | 28.54 | -0.66% | 9,071 |
| Jul 7, 2026 | 28.81 | 28.81 | 28.67 | 28.73 | -1.51% | 4,641 |
| Jul 6, 2026 | 29.15 | 29.24 | 29.07 | 29.17 | +2.86% | 16,424 |
| Jul 2, 2026 | 28.67 | 28.67 | 28.26 | 28.36 | -0.53% | 6,017 |
| Jul 1, 2026 | 28.08 | 28.65 | 28.08 | 28.51 | +1.24% | 10,708 |
| Jun 30, 2026 | 28.22 | 28.27 | 28.16 | 28.16 | -0.81% | 6,872 |
| Jun 29, 2026 | 28.31 | 28.49 | 28.31 | 28.39 | +0.96% | 14,739 |
| Jun 26, 2026 | 27.93 | 28.18 | 27.93 | 28.12 | -0.64% | 7,931 |
| Jun 25, 2026 | 28.46 | 28.46 | 28.12 | 28.30 | -1.15% | 10,066 |
| Jun 24, 2026 | 28.75 | 28.85 | 28.63 | 28.63 | -1.58% | 43,088 |
| Jun 23, 2026 | 29.10 | 29.30 | 29.07 | 29.09 | -1.92% | 18,378 |
| Jun 22, 2026 | 29.71 | 29.97 | 29.65 | 29.66 | +0.38% | 6,631 |
| Jun 18, 2026 | 29.67 | 29.77 | 29.54 | 29.55 | -0.55% | 10,710 |
| Jun 17, 2026 | 30.03 | 30.23 | 29.64 | 29.71 | -1.46% | 15,252 |
| Jun 16, 2026 | 30.13 | 30.19 | 30.07 | 30.15 | -1.76% | 6,800 |
| Jun 15, 2026 | 30.60 | 30.80 | 30.49 | 30.69 | +0.03% | 9,349 |
| Jun 12, 2026 | 30.75 | 30.75 | 30.57 | 30.68 | +0.21% | 21,811 |
| Jun 11, 2026 | 30.15 | 30.61 | 30.12 | 30.61 | +0.97% | 10,053 |
| Jun 10, 2026 | 30.41 | 30.63 | 30.30 | 30.32 | -0.18% | 9,189 |
| Jun 9, 2026 | 30.64 | 30.70 | 30.08 | 30.37 | +0.61% | 14,015 |
| Jun 8, 2026 | 30.30 | 30.30 | 30.18 | 30.19 | -0.20% | 6,961 |
| Jun 5, 2026 | 30.65 | 30.65 | 30.19 | 30.25 | -3.32% | 20,145 |
| Jun 4, 2026 | 31.47 | 31.47 | 31.25 | 31.29 | -0.01% | 9,581 |
| Jun 3, 2026 | 31.55 | 31.55 | 31.29 | 31.29 | -2.25% | 15,985 |
| Jun 2, 2026 | 31.98 | 32.12 | 31.94 | 32.01 | +0.77% | 15,359 |
| Jun 1, 2026 | 31.61 | 31.84 | 31.55 | 31.76 | +1.07% | 5,030 |
| May 29, 2026 | 31.33 | 31.54 | 31.33 | 31.43 | -0.16% | 5,688 |
| May 28, 2026 | 31.16 | 31.49 | 31.16 | 31.48 | -0.66% | 18,856 |
| May 27, 2026 | 31.54 | 31.77 | 31.50 | 31.69 | -0.71% | 15,200 |
| May 26, 2026 | 31.73 | 31.94 | 31.73 | 31.92 | +0.84% | 12,318 |
| May 22, 2026 | 31.45 | 31.67 | 31.32 | 31.65 | -0.22% | 25,348 |
| May 21, 2026 | 31.68 | 31.89 | 31.56 | 31.72 | -1.12% | 10,246 |
| May 20, 2026 | 31.97 | 32.11 | 31.81 | 32.08 | +0.19% | 12,770 |
| May 19, 2026 | 32.04 | 32.04 | 31.95 | 32.02 | -0.32% | 3,893 |
| May 18, 2026 | 32.24 | 32.32 | 32.11 | 32.12 | -1.92% | 14,075 |
| May 15, 2026 | 32.88 | 32.88 | 32.62 | 32.75 | -1.78% | 18,694 |
| May 14, 2026 | 33.51 | 33.51 | 33.14 | 33.34 | -2.71% | 22,023 |
| May 13, 2026 | 33.61 | 34.39 | 33.61 | 34.27 | +0.68% | 25,382 |
| May 12, 2026 | 34.16 | 34.16 | 33.78 | 34.04 | -1.48% | 10,996 |
| May 11, 2026 | 34.50 | 34.68 | 34.50 | 34.55 | +0.94% | 11,513 |
| May 8, 2026 | 34.24 | 34.39 | 34.14 | 34.23 | +1.66% | 4,592 |
| May 7, 2026 | 34.16 | 34.16 | 33.66 | 33.67 | -0.27% | 15,706 |
| May 6, 2026 | 33.62 | 33.79 | 33.48 | 33.76 | +1.21% | 29,510 |
| May 5, 2026 | 33.48 | 33.49 | 33.33 | 33.36 | -0.19% | 126,602 |
| May 4, 2026 | 33.44 | 33.62 | 33.38 | 33.42 | -0.38% | 11,845 |
| May 1, 2026 | 33.70 | 33.70 | 33.54 | 33.55 | +0.21% | 8,329 |
| Apr 30, 2026 | 33.32 | 33.51 | 33.32 | 33.48 | +0.46% | 16,779 |
| Apr 29, 2026 | 33.49 | 33.49 | 33.28 | 33.32 | +0.37% | 8,894 |
| Apr 28, 2026 | 33.22 | 33.36 | 33.15 | 33.20 | -0.86% | 52,803 |
| Apr 27, 2026 | 33.55 | 33.58 | 33.42 | 33.48 | -0.93% | 28,751 |
| Apr 24, 2026 | 33.83 | 33.92 | 33.67 | 33.80 | +0.15% | 5,290 |
| Apr 23, 2026 | 33.95 | 33.97 | 33.55 | 33.75 | -1.43% | 21,120 |
| Apr 22, 2026 | 34.26 | 34.38 | 34.12 | 34.24 | +0.14% | 18,641 |
| Apr 21, 2026 | 34.51 | 34.52 | 34.11 | 34.19 | -1.36% | 45,423 |
| Apr 20, 2026 | 34.58 | 34.72 | 34.51 | 34.66 | -0.20% | 13,880 |
| Apr 17, 2026 | 34.74 | 34.88 | 34.62 | 34.73 | +1.64% | 31,272 |
| Apr 16, 2026 | 34.34 | 34.34 | 34.12 | 34.17 | +0.21% | 4,999 |
| Apr 15, 2026 | 33.94 | 34.13 | 33.94 | 34.10 | +0.06% | 18,180 |
| Apr 14, 2026 | 33.87 | 34.18 | 33.87 | 34.08 | +1.28% | 42,495 |
| Apr 13, 2026 | 33.45 | 33.68 | 33.44 | 33.65 | -0.33% | 8,268 |
| Apr 10, 2026 | 33.82 | 33.85 | 33.68 | 33.76 | +0.37% | 6,476 |
| Apr 9, 2026 | 33.47 | 33.64 | 33.32 | 33.64 | -0.45% | 17,339 |
| Apr 8, 2026 | 34.01 | 34.23 | 33.61 | 33.79 | +2.42% | 23,599 |
| Apr 7, 2026 | 32.93 | 32.99 | 32.63 | 32.99 | -0.03% | 12,329 |
| Apr 6, 2026 | 32.78 | 33.07 | 32.78 | 33.00 | +0.12% | 8,929 |
| Apr 2, 2026 | 32.54 | 32.99 | 32.54 | 32.96 | -0.42% | 3,860 |
| Apr 1, 2026 | 32.98 | 33.25 | 32.98 | 33.10 | +1.81% | 7,811 |
| Mar 31, 2026 | 31.82 | 32.54 | 31.77 | 32.51 | +1.31% | 22,320 |
| Mar 30, 2026 | 32.34 | 32.36 | 32.07 | 32.09 | +0.12% | 16,119 |
| Mar 27, 2026 | 32.38 | 32.51 | 32.05 | 32.05 | +1.01% | 15,158 |
| Mar 26, 2026 | 32.11 | 32.19 | 31.73 | 31.73 | -3.11% | 10,407 |
| Mar 25, 2026 | 32.92 | 33.05 | 32.74 | 32.75 | +1.36% | 15,939 |
| Mar 24, 2026 | 32.12 | 32.43 | 32.12 | 32.31 | -0.06% | 10,368 |
| Mar 23, 2026 | 32.21 | 32.45 | 32.00 | 32.33 | +0.22% | 62,129 |
| Mar 20, 2026 | 32.54 | 32.54 | 32.15 | 32.26 | -2.72% | 30,937 |
| Mar 19, 2026 | 32.99 | 33.29 | 32.88 | 33.16 | -0.69% | 44,725 |
| Mar 18, 2026 | 33.83 | 33.97 | 33.38 | 33.39 | -1.45% | 39,822 |
| Mar 17, 2026 | 33.99 | 33.99 | 33.73 | 33.88 | -0.12% | 6,821 |
| Mar 16, 2026 | 34.02 | 34.05 | 33.87 | 33.92 | +0.21% | 5,952 |
| Mar 13, 2026 | 34.20 | 34.25 | 33.77 | 33.85 | -0.86% | 21,516 |
| Mar 12, 2026 | 34.32 | 34.32 | 34.05 | 34.14 | -0.80% | 21,603 |
| Mar 11, 2026 | 34.52 | 34.52 | 34.28 | 34.42 | +0.08% | 6,842 |
| Mar 10, 2026 | 34.42 | 34.72 | 34.39 | 34.39 | +0.53% | 7,761 |
| Mar 9, 2026 | 33.82 | 34.39 | 33.75 | 34.21 | +1.33% | 67,152 |
| Mar 6, 2026 | 33.82 | 33.91 | 33.60 | 33.76 | +0.66% | 25,522 |
| Mar 5, 2026 | 33.75 | 33.85 | 33.49 | 33.54 | -1.32% | 120,646 |
| Mar 4, 2026 | 33.72 | 34.10 | 33.65 | 33.99 | +0.74% | 125,636 |
| Mar 3, 2026 | 33.75 | 33.86 | 33.32 | 33.74 | -4.93% | 35,841 |
| Mar 2, 2026 | 34.93 | 35.62 | 34.85 | 35.49 | -1.17% | 35,354 |
| Feb 27, 2026 | 35.87 | 36.00 | 35.82 | 35.91 | +0.34% | 21,644 |
| Feb 26, 2026 | 35.84 | 35.84 | 35.62 | 35.79 | -2.19% | 18,293 |
| Feb 25, 2026 | 36.58 | 36.59 | 36.38 | 36.59 | +0.44% | 7,376 |
| Feb 24, 2026 | 36.19 | 36.48 | 36.19 | 36.43 | +0.19% | 3,977 |
| Feb 23, 2026 | 36.58 | 36.70 | 36.34 | 36.36 | -0.52% | 16,641 |
| Feb 20, 2026 | 36.18 | 36.55 | 36.16 | 36.55 | +0.72% | 13,617 |
| Feb 19, 2026 | 36.20 | 36.38 | 36.15 | 36.29 | +0.14% | 15,372 |
| Feb 18, 2026 | 36.23 | 36.41 | 36.23 | 36.24 | +0.08% | 8,036 |
| Feb 17, 2026 | 36.01 | 36.29 | 35.91 | 36.21 | +0.50% | 15,088 |
| Feb 13, 2026 | 36.04 | 36.14 | 35.88 | 36.03 | +0.50% | 19,406 |
| Feb 12, 2026 | 36.28 | 36.28 | 35.75 | 35.85 | -0.99% | 20,666 |
| Feb 11, 2026 | 36.07 | 36.29 | 36.02 | 36.21 | +0.72% | 17,621 |
| Feb 10, 2026 | 35.90 | 36.01 | 35.78 | 35.95 | +0.50% | 11,600 |
| Feb 9, 2026 | 35.50 | 35.80 | 35.43 | 35.77 | +1.27% | 30,218 |
| Feb 6, 2026 | 34.89 | 35.34 | 34.89 | 35.32 | +2.76% | 32,213 |
| Feb 5, 2026 | 34.56 | 34.68 | 34.37 | 34.37 | -0.42% | 21,968 |
| Feb 4, 2026 | 34.93 | 34.93 | 34.37 | 34.51 | -0.36% | 13,180 |
| Feb 3, 2026 | 34.68 | 34.81 | 34.43 | 34.64 | +0.64% | 11,430 |
| Feb 2, 2026 | 34.42 | 34.52 | 34.37 | 34.42 | -2.24% | 7,254 |
| Jan 30, 2026 | 35.49 | 35.55 | 35.05 | 35.21 | -1.40% | 18,392 |
| Jan 29, 2026 | 35.91 | 36.00 | 35.33 | 35.71 | +0.45% | 14,268 |
| Jan 28, 2026 | 35.73 | 35.78 | 35.50 | 35.55 | -0.56% | 48,052 |
| Jan 27, 2026 | 35.64 | 35.77 | 35.64 | 35.75 | +0.56% | 8,829 |
| Jan 26, 2026 | 35.39 | 35.64 | 35.39 | 35.55 | -0.25% | 6,603 |
| Jan 23, 2026 | 35.57 | 35.68 | 35.51 | 35.64 | +0.20% | 90,780 |
| Jan 22, 2026 | 35.57 | 35.79 | 35.48 | 35.57 | +0.34% | 63,159 |
| Jan 21, 2026 | 35.29 | 35.52 | 35.22 | 35.45 | +1.97% | 19,965 |
| Jan 20, 2026 | 34.75 | 34.86 | 34.75 | 34.77 | -0.19% | 8,320 |
| Jan 16, 2026 | 34.93 | 34.93 | 34.70 | 34.83 | -0.68% | 8,447 |
| Jan 15, 2026 | 34.98 | 35.14 | 34.86 | 35.07 | +0.31% | 17,379 |
| Jan 14, 2026 | 34.84 | 34.96 | 34.75 | 34.96 | +0.50% | 19,906 |
| Jan 13, 2026 | 34.92 | 34.92 | 34.63 | 34.79 | -0.50% | 9,057 |
| Jan 12, 2026 | 34.60 | 34.96 | 34.45 | 34.96 | +1.72% | 48,658 |
| Jan 9, 2026 | 34.39 | 34.39 | 34.18 | 34.37 | +0.69% | 20,503 |
| Jan 8, 2026 | 33.92 | 34.18 | 33.91 | 34.13 | +0.34% | 5,836 |
| Jan 7, 2026 | 34.06 | 34.11 | 33.98 | 34.02 | +0.29% | 9,391 |
| Jan 6, 2026 | 34.02 | 34.05 | 33.85 | 33.92 | +0.10% | 31,891 |
| Jan 5, 2026 | 33.47 | 33.89 | 33.46 | 33.89 | +1.52% | 10,206 |
| Jan 2, 2026 | 33.12 | 33.38 | 33.12 | 33.38 | +1.88% | 11,924 |
| Dec 31, 2025 | 32.80 | 32.80 | 32.70 | 32.76 | +0.04% | 10,030 |
| Dec 30, 2025 | 32.85 | 32.86 | 32.72 | 32.75 | -0.31% | 23,272 |
| Dec 29, 2025 | 32.80 | 32.86 | 32.71 | 32.85 | -2.11% | 29,264 |
| Dec 26, 2025 | 33.45 | 33.61 | 33.44 | 33.56 | +0.72% | 8,549 |
| Dec 24, 2025 | 33.39 | 33.39 | 33.31 | 33.32 | +0.25% | 2,092 |
| Dec 23, 2025 | 33.21 | 33.27 | 33.09 | 33.24 | +0.08% | 11,166 |
| Dec 22, 2025 | 33.32 | 33.42 | 33.16 | 33.21 | -0.41% | 75,112 |
| Dec 19, 2025 | 33.11 | 33.36 | 32.97 | 33.35 | +1.77% | 23,489 |
| Dec 18, 2025 | 32.87 | 32.94 | 32.76 | 32.77 | +0.24% | 14,570 |
| Dec 17, 2025 | 32.85 | 33.02 | 32.69 | 32.69 | -0.37% | 21,331 |
| Dec 16, 2025 | 32.76 | 32.81 | 32.55 | 32.81 | -4.71% | 20,955 |
| Dec 15, 2025 | 34.73 | 34.73 | 34.43 | 34.43 | -0.29% | 52,366 |
| Dec 12, 2025 | 34.84 | 34.95 | 34.50 | 34.53 | -0.22% | 11,664 |
| Dec 11, 2025 | 34.43 | 34.60 | 34.29 | 34.60 | -0.70% | 13,982 |
| Dec 10, 2025 | 34.70 | 34.86 | 34.57 | 34.85 | +0.75% | 33,622 |
| Dec 9, 2025 | 34.62 | 34.64 | 34.51 | 34.59 | -1.82% | 13,808 |
| Dec 8, 2025 | 35.29 | 35.29 | 35.10 | 35.23 | -0.51% | 6,657 |
| Dec 5, 2025 | 35.47 | 35.55 | 35.41 | 35.41 | +0.07% | 23,834 |
| Dec 4, 2025 | 35.39 | 35.46 | 35.39 | 35.39 | +0.24% | 22,643 |
| Dec 3, 2025 | 35.09 | 35.35 | 35.09 | 35.30 | -0.31% | 22,050 |
| Dec 2, 2025 | 35.44 | 35.51 | 35.39 | 35.41 | -0.39% | 7,478 |
| Dec 1, 2025 | 35.58 | 35.66 | 35.52 | 35.55 | +0.04% | 15,620 |
| Nov 28, 2025 | 35.43 | 35.57 | 35.42 | 35.53 | +1.18% | 7,412 |
| Nov 26, 2025 | 35.06 | 35.17 | 35.04 | 35.12 | -0.20% | 8,797 |
| Nov 25, 2025 | 35.00 | 35.19 | 34.92 | 35.19 | +0.80% | 15,607 |
| Nov 24, 2025 | 34.66 | 34.94 | 34.66 | 34.91 | +1.90% | 16,652 |
| Nov 21, 2025 | 34.06 | 34.44 | 33.87 | 34.26 | -1.44% | 83,983 |
| Nov 20, 2025 | 35.31 | 35.31 | 34.76 | 34.76 | -0.88% | 40,152 |
| Nov 19, 2025 | 35.14 | 35.20 | 35.06 | 35.07 | -0.14% | 5,367 |
| Nov 18, 2025 | 35.14 | 35.26 | 35.01 | 35.12 | -1.81% | 33,752 |
| Nov 17, 2025 | 35.86 | 36.01 | 35.70 | 35.77 | -1.49% | 16,864 |
| Nov 14, 2025 | 36.31 | 36.48 | 36.10 | 36.31 | -0.08% | 31,144 |
| Nov 13, 2025 | 36.77 | 36.80 | 36.31 | 36.34 | -0.76% | 74,957 |
| Nov 12, 2025 | 36.45 | 36.62 | 36.38 | 36.62 | +0.22% | 18,849 |
| Nov 11, 2025 | 36.57 | 36.64 | 36.51 | 36.54 | +0.48% | 10,198 |
| Nov 10, 2025 | 36.16 | 36.46 | 36.13 | 36.36 | +2.05% | 18,023 |
| Nov 7, 2025 | 35.52 | 35.63 | 35.34 | 35.63 | -0.74% | 10,087 |
| Nov 6, 2025 | 36.17 | 36.17 | 35.90 | 35.90 | +0.08% | 13,023 |
| Nov 5, 2025 | 35.75 | 36.00 | 35.75 | 35.87 | +0.48% | 62,946 |
| Nov 4, 2025 | 35.96 | 35.96 | 35.64 | 35.70 | -2.08% | 37,886 |
| Nov 3, 2025 | 36.41 | 36.46 | 36.28 | 36.46 | +0.52% | 47,015 |
Daily open, high, low, close and volume for iShares MSCI China Small-Cap ETF (ECNS). Showing 250 trading days. Unadjusted prices.