Get the Stockscreener App
28.18
0.12%
0.0324
Ishares Msci China Small Cap Etf Stock (ECNS) Price History
The historical daily chart and data for Ishares Msci China Small Cap Etf stock (ECNS), show that the latest closing stock price as of May 06, 2025, is $28.18.
- Ishares Msci China Small Cap Etf all-time high stock price is $70.48, occurred on May 26, 2015.
- The lowest Ishares Msci China Small Cap Etf stock price recorded was $0.00 on July 09, 2024. Since then, Ishares Msci China Small Cap Etf's stock price has risen over to $28.18 now.
- The 52-week high stock price for ECNS is $33.04, representing a 17.24% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for ECNS is $21.52, indicating a -23.63% decrease from the current share price, occurred on September 12, 2024.
- The closing price of Ishares Msci China Small Cap Etf (ECNS) stock in the beginning of 2024 was $48.32. The stock closed the year at $34.96, a loss of over -27.65% for the year.
The table below shows more information about ECNS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2025 | $28.18 | $28.13 | $0.0524 | 1,553.0 | +0.12% |
| May 05, 2025 | $28.27 | $28.15 | $0.12 | 3,007.0 | -0.32% |
| May 02, 2025 | $28.35 | $28.05 | $0.30 | 9,256.0 | +3.07% |
| May 01, 2025 | $27.52 | $27.39 | $0.125 | 8,186.0 | -0.04% |
| Apr 30, 2025 | $27.44 | $27.30 | $0.1408 | 6,391.0 | +0.98% |
| Apr 29, 2025 | $27.14 | $27.07 | $0.0748 | 562.0 | +0.26% |
| Apr 28, 2025 | $27.23 | $27.07 | $0.1566 | 4,755.0 | -0.32% |
| Apr 25, 2025 | $27.34 | $27.12 | $0.218 | 3,339.0 | -1.27% |
| Apr 24, 2025 | $27.62 | $27.36 | $0.2599 | 8,587.0 | +1.48% |
| Apr 23, 2025 | $27.61 | $27.11 | $0.50 | 24,412.0 | +1.04% |
| Apr 22, 2025 | $26.91 | $26.64 | $0.2712 | 8,967.0 | +4.84% |
| Apr 21, 2025 | $25.69 | $25.50 | $0.19 | 11,818.0 | -0.38% |
| Apr 17, 2025 | $25.84 | $25.65 | $0.189 | 14,659.0 | +0.20% |
| Apr 16, 2025 | $25.94 | $25.53 | $0.41 | 6,665.0 | -1.80% |
| Apr 15, 2025 | $26.30 | $26.05 | $0.2466 | 9,930.0 | -1.06% |
| Apr 14, 2025 | $26.69 | $26.32 | $0.3699 | 32,121.0 | +0.79% |
| Apr 11, 2025 | $26.31 | $25.60 | $0.7148 | 17,917.0 | +4.18% |
| Apr 10, 2025 | $25.61 | $25.02 | $0.595 | 33,091.0 | -0.14% |
| Apr 09, 2025 | $25.35 | $24.26 | $1.09 | 19,721.0 | +6.46% |
| Apr 08, 2025 | $24.74 | $23.33 | $1.41 | 12,389.0 | +0.00% |
Ishares Msci China Small Cap Etf Stock (ECNS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Msci China Small Cap Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ECNS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Msci China Small Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Msci China Small Cap Etf Stock (ECNS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $28.35 | $27.39 | $0.96 | 22,002.0 | +2.82% |
| Apr, 2025 | $28.21 | $22.91 | $5.30 | 507,834.0 | -1.15% |
| Mar, 2025 | $29.93 | $27.12 | $2.81 | 478,749.0 | +0.11% |
| Feb, 2025 | $29.16 | $25.01 | $4.15 | 617,706.0 | +9.92% |
| Jan, 2025 | $25.86 | $23.32 | $2.54 | 308,839.0 | -1.31% |
Ishares Msci China Small Cap Etf Stock (ECNS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.80 | $24.95 | $3.85 | 266,391.0 | -2.44% |
| Nov, 2024 | $28.25 | $25.01 | $3.24 | 394,637.0 | -1.13% |
| Oct, 2024 | $33.04 | $25.64 | $7.40 | 1,234,516.0 | -5.35% |
| Sep, 2024 | $28.60 | $21.52 | $7.08 | 587,508.0 | +25.22% |
| Aug, 2024 | $22.91 | $21.78 | $1.13 | 171,839.0 | -1.68% |
| Jul, 2024 | $24.48 | $22.32 | $2.16 | 162,901.0 | -3.79% |
| Jun, 2024 | $26.10 | $23.60 | $2.50 | 257,264.0 | -8.24% |
| May, 2024 | $27.72 | $24.63 | $3.09 | 383,285.0 | +4.77% |
| Apr, 2024 | $24.93 | $22.75 | $2.18 | 302,786.0 | +3.05% |
| Mar, 2024 | $24.83 | $22.95 | $1.88 | 264,004.0 | +1.79% |
| Feb, 2024 | $24.18 | $20.81 | $3.37 | 551,271.0 | +8.28% |
| Jan, 2024 | $25.26 | $21.50 | $3.76 | 402,615.0 | -15.44% |
Ishares Msci China Small Cap Etf Stock (ECNS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.84 | $24.18 | $2.66 | 350,703.0 | -4.66% |
| Nov, 2023 | $28.10 | $26.58 | $1.52 | 126,583.0 | +1.05% |
| Oct, 2023 | $27.59 | $25.37 | $2.22 | 139,455.0 | -1.95% |
| Sep, 2023 | $28.82 | $26.93 | $1.90 | 177,862.0 | -3.59% |
| Aug, 2023 | $31.60 | $27.36 | $4.24 | 291,494.0 | -11.69% |
| Jul, 2023 | $32.00 | $28.82 | $3.18 | 272,631.0 | +8.75% |
| Jun, 2023 | $30.90 | $28.25 | $2.65 | 208,604.0 | +1.60% |
| May, 2023 | $33.15 | $28.42 | $4.73 | 514,407.0 | -12.78% |
| Apr, 2023 | $34.77 | $32.10 | $2.67 | 255,052.0 | -1.58% |
| Mar, 2023 | $37.65 | $33.27 | $4.38 | 508,190.0 | -6.46% |
| Feb, 2023 | $41.03 | $35.73 | $5.30 | 410,732.0 | -8.38% |
| Jan, 2023 | $40.89 | $35.65 | $5.24 | 399,125.0 | +12.24% |
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):