MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ECNS — iShares MSCI China Small-Cap ETF
NYSE ArcaiShares MSCI China Small-Cap ETF
$27.08
-0.55(-1.99%)
- O
- 27.27
- H
- 27.27
- L
- 27.04
- V
- 6.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.08
Period Return+0.93%
Period High$40.05
Period Low$26.64
Avg Daily Volume29.8K
Total Trading Days365
ECNS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.27 | $27.27 | $27.04 | $27.08 | $-0.55 | -1.99% | 6,024 | $27.15 | $27.04 $27.27 |
| Oct 1, 2026 | $27.55 | $27.93 | $27.50 | $27.63 | $-0.10 | -0.36% | 8,213 | $27.73 | $27.50 $27.93 |
| Sep 30, 2026 | $27.97 | $27.97 | $27.72 | $27.73 | +$0.08 | +0.29% | 2,808 | $27.81 | $27.72 $27.97 |
| Sep 29, 2026 | $27.60 | $27.65 | $27.43 | $27.65 | +$0.13 | +0.47% | 15,615 | $27.58 | $27.43 $27.65 |
| Sep 28, 2026 | $27.47 | $27.52 | $27.39 | $27.52 | +$0.04 | +0.16% | 2,522 | $27.44 | $27.39 $27.52 |
| Sep 25, 2026 | $27.43 | $27.56 | $27.29 | $27.48 | $-0.10 | -0.36% | 12,534 | $27.44 | $27.29 $27.56 |
| Sep 24, 2026 | $27.74 | $27.85 | $27.47 | $27.58 | $-0.24 | -0.86% | 11,396 | $27.64 | $27.47 $27.85 |
| Sep 23, 2026 | $28.32 | $28.32 | $27.80 | $27.81 | $-0.37 | -1.32% | 13,320 | $28.03 | $27.80 $28.32 |
| Sep 22, 2026 | $28.43 | $28.43 | $28.11 | $28.19 | $-0.03 | -0.12% | 5,614 | $28.24 | $28.11 $28.43 |
| Sep 21, 2026 | $28.18 | $28.39 | $28.06 | $28.22 | +$0.54 | +1.95% | 8,564 | $28.20 | $28.06 $28.39 |
| Sep 18, 2026 | $27.63 | $27.74 | $27.61 | $27.68 | +$0.12 | +0.44% | 5,349 | $27.68 | $27.61 $27.74 |
| Sep 17, 2026 | $27.58 | $27.74 | $27.55 | $27.56 | +$0.27 | +0.97% | 9,043 | $27.62 | $27.55 $27.74 |
| Sep 16, 2026 | $27.82 | $27.82 | $27.30 | $27.30 | $-0.37 | -1.32% | 14,441 | $27.49 | $27.30 $27.82 |
| Sep 15, 2026 | $28.00 | $28.00 | $27.66 | $27.66 | $-0.34 | -1.22% | 24,078 | $27.70 | $27.66 $28.00 |
| Sep 14, 2026 | $27.96 | $28.17 | $27.77 | $28.00 | +$0.19 | +0.68% | 9,864 | $27.89 | $27.77 $28.17 |
| Sep 11, 2026 | $27.98 | $27.99 | $27.65 | $27.81 | $-0.25 | -0.89% | 17,728 | $27.84 | $27.65 $27.99 |
| Sep 10, 2026 | $28.36 | $28.36 | $28.02 | $28.06 | $-0.51 | -1.77% | 17,241 | $28.23 | $28.02 $28.36 |
| Sep 9, 2026 | $28.98 | $28.98 | $28.54 | $28.57 | $-0.24 | -0.82% | 3,139 | $28.71 | $28.54 $28.98 |
| Sep 8, 2026 | $29.01 | $29.01 | $28.75 | $28.80 | $-0.39 | -1.35% | 5,255 | $28.89 | $28.75 $29.01 |
| Sep 4, 2026 | $29.10 | $29.24 | $29.03 | $29.19 | +$0.20 | +0.70% | 15,169 | $29.14 | $29.03 $29.24 |
| Sep 3, 2026 | $28.93 | $29.05 | $28.86 | $28.99 | +$0.31 | +1.07% | 8,023 | $28.94 | $28.86 $29.05 |
| Sep 2, 2026 | $28.70 | $28.97 | $28.55 | $28.68 | $-0.31 | -1.06% | 15,346 | $28.65 | $28.55 $28.97 |
| Sep 1, 2026 | $28.78 | $29.00 | $28.78 | $28.99 | +$0.13 | +0.46% | 2,647 | $28.89 | $28.78 $29.00 |
| Aug 31, 2026 | $29.07 | $29.07 | $28.86 | $28.86 | $-0.52 | -1.78% | 16,580 | $29.07 | $28.86 $29.07 |
| Aug 28, 2026 | $29.37 | $29.52 | $29.37 | $29.38 | +$0.02 | +0.06% | 4,512 | $29.42 | $29.37 $29.52 |
| Aug 27, 2026 | $29.40 | $29.40 | $29.34 | $29.36 | +$0.00 | +0.01% | 2,593 | $29.38 | $29.34 $29.40 |
| Aug 26, 2026 | $29.40 | $29.40 | $29.33 | $29.36 | $-0.05 | -0.17% | 4,329 | $29.36 | $29.33 $29.40 |
| Aug 25, 2026 | $29.35 | $29.52 | $29.35 | $29.41 | +$0.41 | +1.41% | 2,036 | $29.40 | $29.35 $29.52 |
| Aug 24, 2026 | $29.02 | $29.04 | $28.92 | $29.00 | $-0.37 | -1.26% | 3,389 | $28.98 | $28.92 $29.04 |
| Aug 21, 2026 | $29.47 | $29.47 | $29.37 | $29.37 | +$0.26 | +0.89% | 1,263 | $29.40 | $29.37 $29.47 |