NYSEArca - Delayed Quote
USD
iShares MSCI China Small-Cap ETF (ECNS)
25.44
-0.45
(-1.74%)
At close: October 30 at 4:00:00 PM EDT
Trade ECNS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.52
25.64
25.44
25.44
25.44
7,200
Oct 29, 2026
25.67
26.13
25.67
25.89
25.89
5,600
Oct 28, 2026
26.07
26.20
25.91
26.07
26.07
9,900
Oct 27, 2026
26.00
26.18
25.92
25.93
25.93
5,400
Oct 26, 2026
26.16
26.56
26.16
26.19
26.19
9,500
Oct 23, 2026
25.98
26.37
25.98
26.18
26.18
17,900
Oct 22, 2026
26.05
26.22
25.90
26.22
26.22
45,100
Oct 21, 2026
27.00
27.01
26.71
26.78
26.78
8,900
Oct 20, 2026
27.02
27.28
26.91
27.18
27.18
14,400
Oct 19, 2026
26.92
26.97
26.61
26.61
26.61
9,400
Oct 16, 2026
26.72
26.99
26.70
26.78
26.78
11,400
Oct 15, 2026
26.97
27.00
26.60
26.79
26.79
15,300
Oct 14, 2026
27.00
27.03
26.81
26.87
26.87
10,700
Oct 13, 2026
27.30
27.42
27.20
27.34
27.34
8,400
Oct 12, 2026
27.39
27.56
27.26
27.27
27.27
4,700
Oct 9, 2026
27.17
27.71
27.17
27.45
27.45
13,300
Oct 8, 2026
27.15
27.15
26.84
26.99
26.99
10,400
Oct 7, 2026
27.28
27.30
27.13
27.24
27.24
8,400
Oct 6, 2026
27.37
27.37
27.28
27.30
27.30
6,200
Oct 5, 2026
27.34
27.37
27.18
27.32
27.32
7,500
Oct 2, 2026
27.27
27.27
27.04
27.09
27.09
6,000
Oct 1, 2026
27.55
27.93
27.50
27.63
27.63
8,200
Sep 30, 2026
27.97
27.97
27.72
27.73
27.73
2,800
Sep 29, 2026
27.60
27.65
27.43
27.65
27.65
15,600
Sep 28, 2026
27.47
27.52
27.39
27.52
27.52
2,500
Sep 25, 2026
27.43
27.56
27.29
27.48
27.48
12,500
Sep 24, 2026
27.74
27.85
27.47
27.58
27.58
11,400
Sep 23, 2026
28.32
28.32
27.80
27.81
27.81
13,300
Sep 22, 2026
28.43
28.43
28.11
28.19
28.19
5,600
Sep 21, 2026
28.18
28.39
28.06
28.22
28.22
8,600
Sep 18, 2026
27.63
27.74
27.61
27.68
27.68
5,300
Sep 17, 2026
27.58
27.74
27.55
27.56
27.56
9,000
Sep 16, 2026
27.82
27.82
27.30
27.30
27.30
14,400
Sep 15, 2026
28.00
28.00
27.66
27.66
27.66
24,000
Sep 14, 2026
27.96
28.17
27.77
28.00
28.00
9,900
Sep 11, 2026
27.98
27.99
27.65
27.81
27.81
17,700
Sep 10, 2026
28.36
28.36
28.02
28.06
28.06
17,200
Sep 9, 2026
28.98
28.98
28.54
28.57
28.57
3,100
Sep 8, 2026
29.01
29.01
28.75
28.80
28.80
5,300
Sep 4, 2026
29.10
29.24
29.03
29.19
29.19
15,200
Sep 3, 2026
28.93
29.05
28.86
28.99
28.99
8,000
Sep 2, 2026
28.70
28.97
28.55
28.68
28.68
15,300
Sep 1, 2026
28.78
29.00
28.78
28.99
28.99
2,600
Aug 31, 2026
29.07
29.07
28.86
28.86
28.86
16,600
Aug 28, 2026
29.37
29.52
29.37
29.38
29.38
4,500
Aug 27, 2026
29.40
29.40
29.34
29.36
29.36
2,600
Aug 26, 2026
29.40
29.40
29.33
29.36
29.36
4,300
Aug 25, 2026
29.35
29.52
29.35
29.41
29.41
2,000
Aug 24, 2026
29.02
29.04
28.92
29.00
29.00
3,400
Aug 21, 2026
29.47
29.47
29.37
29.37
29.37
1,300
Aug 20, 2026
29.15
29.20
29.10
29.11
29.11
8,700
Aug 19, 2026
29.14
29.21
29.12
29.15
29.15
5,300
Aug 18, 2026
29.45
29.51
29.33
29.33
29.33
4,100
Aug 17, 2026
29.64
29.65
29.55
29.55
29.55
1,500
Aug 14, 2026
29.57
29.60
29.46
29.46
29.46
3,600
Aug 13, 2026
29.31
29.40
29.27
29.31
29.31
24,300
Aug 12, 2026
29.60
29.71
29.60
29.60
29.60
5,900
Aug 11, 2026
29.54
29.55
29.43
29.46
29.46
4,500
Aug 10, 2026
29.77
29.93
29.69
29.90
29.90
10,400
Aug 7, 2026
29.59
29.63
29.40
29.49
29.49
31,000
Aug 6, 2026
29.09
29.19
29.09
29.10
29.10
18,200
Aug 5, 2026
29.50
29.61
29.34
29.36
29.36
13,400
Aug 4, 2026
28.92
29.22
28.91
29.17
29.17
14,900
Aug 3, 2026
28.78
28.89
28.73
28.78
28.78
12,200
Jul 31, 2026
28.74
28.86
28.70
28.86
28.86
5,700
Jul 30, 2026
28.65
28.80
28.55
28.70
28.70
11,600
Jul 29, 2026
28.66
28.89
28.57
28.68
28.68
10,300
Jul 28, 2026
28.29
28.47
28.23
28.41
28.41
4,100
Jul 27, 2026
28.60
28.67
28.53
28.57
28.57
6,600
Jul 24, 2026
28.35
28.42
28.29
28.29
28.29
2,600
Jul 23, 2026
28.86
28.86
28.61
28.62
28.62
3,700
Jul 22, 2026
28.95
28.97
28.87
28.87
28.87
3,800
Jul 21, 2026
28.88
28.92
28.80
28.83
28.83
15,000
Jul 20, 2026
28.63
28.71
28.52
28.52
28.52
3,100
Jul 17, 2026
28.08
28.24
28.08
28.20
28.20
8,300
Jul 16, 2026
29.15
29.17
29.02
29.02
29.02
7,200
Jul 15, 2026
28.82
29.03
28.82
28.86
28.86
7,100
Jul 14, 2026
28.58
28.58
28.40
28.45
28.45
1,600
Jul 13, 2026
28.19
28.24
27.93
27.95
27.95
15,300
Jul 10, 2026
28.71
28.74
28.67
28.70
28.70
4,400
Jul 9, 2026
28.50
28.61
28.50
28.61
28.61
1,400
Jul 8, 2026
28.58
28.73
28.48
28.54
28.54
9,100
Jul 7, 2026
28.81
28.81
28.67
28.73
28.73
4,600
Jul 6, 2026
29.15
29.24
29.07
29.17
29.17
16,400
Jul 2, 2026
28.67
28.67
28.26
28.36
28.36
6,000
Jul 1, 2026
28.08
28.65
28.08
28.51
28.51
10,700
Jun 30, 2026
28.22
28.27
28.16
28.16
28.16
6,900
Jun 29, 2026
28.31
28.49
28.31
28.39
28.39
14,700
Jun 26, 2026
27.93
28.18
27.93
28.12
28.12
7,900
Jun 25, 2026
28.46
28.46
28.12
28.30
28.30
10,100
Jun 24, 2026
28.76
28.85
28.63
28.63
28.63
43,100
Jun 23, 2026
29.10
29.30
29.07
29.09
29.09
18,400
Jun 22, 2026
29.71
29.97
29.65
29.66
29.66
6,600
Jun 18, 2026
29.67
29.77
29.54
29.55
29.55
10,700
Jun 17, 2026
30.03
30.23
29.64
29.71
29.71
15,300
Jun 16, 2026
30.13
30.19
30.07
30.15
30.15
6,800
Jun 15, 2026
0.454
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
30.60
30.80
30.49
30.69
30.69
9,300
Jun 12, 2026
30.75
30.75
30.57
30.68
30.23
21,800
Jun 11, 2026
30.15
30.62
30.12
30.62
30.17
10,100
Jun 10, 2026
30.41
30.63
30.31
30.32
29.87
9,200
Jun 9, 2026
30.64
30.70
30.08
30.37
29.92
14,000
Jun 8, 2026
30.30
30.30
30.18
30.19
29.74
6,800
Jun 5, 2026
30.65
30.65
30.19
30.25
29.80
20,100
Jun 4, 2026
31.47
31.47
31.25
31.29
30.83
9,600
Jun 3, 2026
31.55
31.55
31.29
31.29
30.83
16,000
Jun 2, 2026
31.98
32.12
31.94
32.01
31.54
15,400
Jun 1, 2026
31.61
31.84
31.55
31.76
31.29
5,000
May 29, 2026
31.33
31.54
31.33
31.43
30.96
5,700
May 28, 2026
31.16
31.49
31.16
31.48
31.01
18,900
May 27, 2026
31.54
31.77
31.50
31.69
31.22
15,200
May 26, 2026
31.73
31.94
31.73
31.92
31.45
12,300
May 22, 2026
31.45
31.67
31.32
31.65
31.18
25,300
May 21, 2026
31.68
31.89
31.56
31.72
31.25
10,300
May 20, 2026
31.97
32.11
31.81
32.08
31.61
12,800
May 19, 2026
32.04
32.04
31.95
32.02
31.55
3,900
May 18, 2026
32.24
32.32
32.11
32.12
31.64
14,100
May 15, 2026
32.88
32.88
32.62
32.75
32.27
18,700
May 14, 2026
33.51
33.51
33.14
33.34
32.85
22,000
May 13, 2026
33.61
34.39
33.61
34.27
33.76
25,400
May 12, 2026
34.16
34.16
33.78
34.04
33.54
11,000
May 11, 2026
34.50
34.68
34.50
34.55
34.04
11,500
May 8, 2026
34.24
34.39
34.14
34.23
33.72
4,600
May 7, 2026
34.16
34.16
33.66
33.67
33.17
15,700
May 6, 2026
33.62
33.79
33.48
33.76
33.26
29,500
May 5, 2026
33.48
33.49
33.33
33.36
32.87
126,600
May 4, 2026
33.44
33.62
33.38
33.42
32.93
11,800
May 1, 2026
33.70
33.70
33.54
33.55
33.05
8,300
Apr 30, 2026
33.32
33.51
33.32
33.48
32.98
16,800
Apr 29, 2026
33.49
33.49
33.28
33.32
32.83
8,900
Apr 28, 2026
33.22
33.36
33.15
33.20
32.71
52,800
Apr 27, 2026
33.55
33.58
33.43
33.49
32.99
28,800
Apr 24, 2026
33.83
33.92
33.67
33.80
33.30
5,300
Apr 23, 2026
33.95
33.97
33.55
33.75
33.25
21,100
Apr 22, 2026
34.26
34.38
34.12
34.24
33.73
18,600
Apr 21, 2026
34.51
34.52
34.11
34.19
33.68
45,400
Apr 20, 2026
34.58
34.72
34.51
34.66
34.15
13,900
Apr 17, 2026
34.74
34.88
34.62
34.73
34.22
31,300
Apr 16, 2026
34.34
34.34
34.12
34.17
33.66
5,000
Apr 15, 2026
33.94
34.14
33.94
34.10
33.60
18,200
Apr 14, 2026
33.87
34.18
33.87
34.08
33.58
42,500
Apr 13, 2026
33.45
33.68
33.44
33.65
33.15
8,300
Apr 10, 2026
33.82
33.85
33.68
33.76
33.26
6,500
Apr 9, 2026
33.47
33.64
33.32
33.64
33.14
17,300
Apr 8, 2026
34.01
34.23
33.61
33.79
33.29
23,600
Apr 7, 2026
32.93
32.99
32.63
32.99
32.50
12,300
Apr 6, 2026
32.78
33.07
32.78
33.00
32.51
8,900
Apr 2, 2026
32.54
32.99
32.54
32.96
32.47
3,900
Apr 1, 2026
32.98
33.25
32.98
33.10
32.61
7,700
Mar 31, 2026
31.82
32.54
31.77
32.51
32.03
22,300
Mar 30, 2026
32.34
32.36
32.07
32.09
31.62
16,100
Mar 27, 2026
32.38
32.51
32.05
32.05
31.58
15,200
Mar 26, 2026
32.11
32.19
31.73
31.73
31.26
10,400
Mar 25, 2026
32.92
33.05
32.74
32.75
32.27
15,900
Mar 24, 2026
32.12
32.43
32.12
32.31
31.83
10,400
Mar 23, 2026
32.21
32.45
32.00
32.33
31.85
62,100
Mar 20, 2026
32.54
32.54
32.15
32.26
31.78
30,900
Mar 19, 2026
32.99
33.29
32.88
33.16
32.67
44,700
Mar 18, 2026
33.83
33.97
33.38
33.39
32.90
39,800
Mar 17, 2026
33.99
33.99
33.74
33.88
33.38
6,800
Mar 16, 2026
34.02
34.06
33.87
33.92
33.42
6,000
Mar 13, 2026
34.20
34.25
33.78
33.85
33.35
21,500
Mar 12, 2026
34.32
34.32
34.05
34.14
33.63
21,600
Mar 11, 2026
34.52
34.52
34.28
34.42
33.91
6,800
Mar 10, 2026
34.42
34.72
34.39
34.39
33.88
7,800
Mar 9, 2026
33.82
34.39
33.75
34.21
33.70
67,200
Mar 6, 2026
33.82
33.92
33.60
33.76
33.26
25,500
Mar 5, 2026
33.75
33.86
33.49
33.54
33.04
120,600
Mar 4, 2026
33.72
34.10
33.65
33.99
33.49
125,600
Mar 3, 2026
33.75
33.86
33.32
33.74
33.24
35,800
Mar 2, 2026
34.93
35.62
34.85
35.49
34.96
35,400
Feb 27, 2026
35.87
36.00
35.82
35.91
35.38
21,600
Feb 26, 2026
35.84
35.84
35.62
35.79
35.26
18,300
Feb 25, 2026
36.58
36.59
36.38
36.59
36.05
7,400
Feb 24, 2026
36.19
36.48
36.19
36.43
35.89
4,000
Feb 23, 2026
36.58
36.70
36.34
36.36
35.82
16,600
Feb 20, 2026
36.18
36.55
36.16
36.55
36.01
13,600
Feb 19, 2026
36.20
36.38
36.15
36.29
35.75
15,400
Feb 18, 2026
36.23
36.41
36.23
36.24
35.70
8,000
Feb 17, 2026
36.01
36.29
35.91
36.21
35.67
15,100
Feb 13, 2026
36.04
36.14
35.89
36.03
35.50
19,400
Feb 12, 2026
36.28
36.28
35.75
35.85
35.32
20,700
Feb 11, 2026
36.07
36.29
36.02
36.21
35.67
17,600
Feb 10, 2026
35.90
36.01
35.78
35.95
35.42
11,600
Feb 9, 2026
35.50
35.80
35.43
35.77
35.24
30,200
Feb 6, 2026
34.89
35.34
34.89
35.32
34.80
32,200
Feb 5, 2026
34.56
34.68
34.37
34.37
33.86
22,000
Feb 4, 2026
34.93
34.93
34.37
34.51
34.00
13,200
Feb 3, 2026
34.68
34.81
34.43
34.64
34.13
11,400
Feb 2, 2026
34.42
34.52
34.37
34.42
33.91
7,300
Jan 30, 2026
35.49
35.55
35.05
35.21
34.69
18,400
Jan 29, 2026
35.91
36.00
35.33
35.71
35.18
14,300
Jan 28, 2026
35.73
35.78
35.50
35.55
35.02
48,100
Jan 27, 2026
35.64
35.77
35.64
35.75
35.22
8,800
Jan 26, 2026
35.39
35.64
35.39
35.55
35.02
6,600
Jan 23, 2026
35.57
35.68
35.51
35.64
35.11
90,800
Jan 22, 2026
35.57
35.79
35.48
35.57
35.04
63,200
Jan 21, 2026
35.29
35.52
35.22
35.45
34.93
19,900
Jan 20, 2026
34.75
34.86
34.75
34.77
34.26
8,300
Jan 16, 2026
34.93
34.93
34.70
34.83
34.31
8,400
Jan 15, 2026
34.98
35.14
34.86
35.07
34.55
17,400
Jan 14, 2026
34.84
34.96
34.75
34.96
34.44
19,900
Jan 13, 2026
34.92
34.92
34.63
34.79
34.28
9,100
Jan 12, 2026
34.60
34.96
34.45
34.96
34.44
48,700
Jan 9, 2026
34.39
34.39
34.18
34.37
33.86
20,500
Jan 8, 2026
33.92
34.18
33.91
34.14
33.63
5,800
Jan 7, 2026
34.06
34.11
33.98
34.02
33.52
9,400
Jan 6, 2026
34.02
34.06
33.85
33.92
33.42
31,900
Jan 5, 2026
33.47
33.89
33.46
33.89
33.39
10,200
Jan 2, 2026
33.12
33.38
33.12
33.38
32.89
11,900
Dec 31, 2025
32.80
32.80
32.70
32.76
32.28
10,000
Dec 30, 2025
32.85
32.86
32.72
32.75
32.27
23,300
Dec 29, 2025
32.80
32.86
32.71
32.85
32.36
29,300
Dec 26, 2025
33.45
33.61
33.44
33.56
33.06
8,500
Dec 24, 2025
33.39
33.39
33.32
33.32
32.83
2,100
Dec 23, 2025
33.21
33.27
33.09
33.24
32.75
11,200
Dec 22, 2025
33.32
33.42
33.16
33.21
32.72
75,100
Dec 19, 2025
33.11
33.36
32.97
33.35
32.86
23,500
Dec 18, 2025
32.87
32.94
32.76
32.77
32.29
14,600
Dec 17, 2025
32.85
33.02
32.69
32.69
32.21
21,300
Dec 16, 2025
1.445
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
32.76
32.81
32.55
32.81
32.32
21,000
Dec 15, 2025
34.73
34.73
34.43
34.43
32.50
52,400
Dec 12, 2025
34.84
34.95
34.50
34.53
32.59
11,700
Dec 11, 2025
34.43
34.61
34.29
34.61
32.67
14,000
Dec 10, 2025
34.70
34.86
34.57
34.85
32.89
33,600
Dec 9, 2025
34.62
34.64
34.51
34.59
32.65
13,800
Dec 8, 2025
35.29
35.29
35.10
35.23
33.25
6,700
Dec 5, 2025
35.47
35.55
35.41
35.41
33.42
23,800
Dec 4, 2025
35.39
35.46
35.39
35.39
33.40
22,600
Dec 3, 2025
35.09
35.35
35.09
35.30
33.32
22,100
Dec 2, 2025
35.44
35.51
35.39
35.41
33.42
7,500
Dec 1, 2025
35.58
35.66
35.52
35.55
33.55
15,600
Nov 28, 2025
35.43
35.57
35.42
35.53
33.54
7,400
Nov 26, 2025
35.06
35.17
35.04
35.12
33.15
8,800
Nov 25, 2025
35.00
35.19
34.92
35.19
33.21
15,600
Nov 24, 2025
34.66
34.94
34.66
34.91
32.95
16,700
Nov 21, 2025
34.06
34.44
33.87
34.26
32.34
84,000
Nov 20, 2025
35.31
35.31
34.76
34.76
32.81
40,200
Nov 19, 2025
35.14
35.21
35.06
35.07
33.10
5,400
Nov 18, 2025
35.14
35.26
35.01
35.12
33.15
33,800
Nov 17, 2025
35.86
36.01
35.70
35.77
33.76
16,800
Nov 14, 2025
36.31
36.48
36.10
36.31
34.27
31,100
Nov 13, 2025
36.77
36.80
36.31
36.34
34.30
75,000
Nov 12, 2025
36.45
36.62
36.39
36.62
34.56
18,800
Nov 11, 2025
36.57
36.64
36.51
36.54
34.49
10,200
Nov 10, 2025
36.16
36.46
36.13
36.36
34.32
18,000
Nov 7, 2025
35.52
35.63
35.34
35.63
33.63
10,100
Nov 6, 2025
36.17
36.17
35.90
35.90
33.88
13,000
Nov 5, 2025
35.75
36.00
35.75
35.87
33.86
62,900
Nov 4, 2025
35.96
35.96
35.64
35.70
33.70
37,900
Nov 3, 2025
36.41
36.46
36.28
36.46
34.41
47,000
Oct 31, 2025
36.01
36.28
35.94
36.27
34.23
14,700
