NYSE Arca · ECNS · ETF
iShares MSCI China Small-Cap ETF (ECNS) ETF price history
Every NYSE Arca trading session of iShares MSCI China Small-Cap ETF from Sep 29, 2010 to Sep 28, 2026: 4,023 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ECNS adjusted close, 2010 to 2026
- $50.14
- All time high, 2021
- $37.80
- 52 week high, $27.29 low
- 4,023
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
ECNS key facts
- iShares MSCI China Small-Cap ETF (ECNS) closed at $27.52 on Sep 28, 2026 on NYSE Arca.
- ECNS's all time high close is $50.14, set on Feb 17, 2021; its all time low close is $17.17 on Oct 3, 2011.
- ECNS's 52 week range is $27.29 to $37.80.
- ECNS returned -23.4% over the year to Sep 28, 2026 and -28.7% over five years.
- Over ten years ECNS returned -4%, -0.4% a year compounded.
- ECNS's deepest drawdown was -63.4% from Feb 17, 2021 to Feb 5, 2024.
- DataCedar holds 4,023 daily sessions of ECNS history from Sep 29, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ECNS price chart, 2010 to 2026
ECNS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | -2.1% |
| 6 months | -12.8% |
| Year to date | -14.7% |
| 1 year | -23.4% |
| 3 years | +20.4% |
| 5 years | -28.7% |
| 10 years | -3.6% |
| Since Sep 29, 2010 | -1.9% |
| Compound annual growth, 16.0 years | -0.1% |
ECNS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $50.14 on Feb 17, 2021
- All time low close
- $17.17 on Oct 3, 2011
- 52 week high
- $37.80 on Oct 2, 2025
- 52 week low
- $27.29 on Sep 25, 2026
- Deepest drawdown
- -63.4% from Feb 17, 2021 to Feb 5, 2024, not yet recovered
- Best single session
- +17.7% on Jul 9, 2015
- Worst single session
- -13.1% on Oct 8, 2024
- Volatility, 1 year annualised
- 19.9%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, +37%
- Worst calendar year
- 2011, -38%
ECNS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Sep 29, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $32.63 | $36.16 | $27.29 | $27.52 | -14.7% | 3.2M | 185 |
| 2025 | $23.41 | $37.80 | $21.22 | $32.28 | +36.5% | 9.6M | 250 |
| 2024 | $22.04 | $29.39 | $18.16 | $23.64 | +5.6% | 5M | 252 |
| 2023 | $29.67 | $34.14 | $21.10 | $22.38 | -23.1% | 3.6M | 250 |
| 2022 | $38.73 | $39.35 | $21.71 | $29.09 | -24.6% | 3.6M | 251 |
| 2021 | $38.34 | $50.66 | $36.11 | $38.58 | +2.1% | 7.1M | 252 |
| 2020 | $30.66 | $37.92 | $23.08 | $37.78 | +25.4% | 3.7M | 253 |
| 2019 | $27.87 | $34.17 | $27.10 | $30.12 | +7.8% | 1.4M | 252 |
| 2018 | $35.04 | $38.19 | $26.85 | $27.93 | -18.3% | 1.2M | 251 |
| 2017 | $26.82 | $35.17 | $26.82 | $34.18 | +27.6% | 880.7K | 251 |
| 2016 | $26.95 | $29.39 | $21.90 | $26.80 | -3.9% | 2.4M | 252 |
| 2015 | $27.73 | $42.77 | $21.39 | $27.88 | +1.3% | 3.9M | 252 |
| 2014 | $27.45 | $30.03 | $25.41 | $27.51 | +0.1% | 2M | 252 |
| 2013 | $24.44 | $27.55 | $22.48 | $27.48 | +16.6% | 3.4M | 252 |
| 2012 | $18.78 | $23.73 | $17.63 | $23.57 | +27.2% | 1.1M | 250 |
| 2011 | $31.28 | $31.28 | $16.74 | $18.53 | -38.4% | 1.6M | 252 |
| 2010 | $27.84 | $32.10 | $27.84 | $30.09 | n/a | 843.6K | 66 |
ECNS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $27.52 | -4.6% |
| August 2026 | $28.86 | 0.0% |
| July 2026 | $28.86 | +2.5% |
| June 2026 | $28.16 | -9.1% |
| May 2026 | $30.96 | -6.1% |
| April 2026 | $32.98 | +3.0% |
| March 2026 | $32.03 | -9.5% |
| February 2026 | $35.38 | +2.0% |
| January 2026 | $34.69 | +7.5% |
| December 2025 | $32.28 | -3.8% |
| November 2025 | $33.54 | -2.0% |
| October 2025 | $34.23 | -8.1% |
About the ECNS data
Daily bars. 4,023 sessions from Sep 29, 2010 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ECNS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- EBIT Harbor AlphaEdge Small Cap Earners ETF
- EBND State Street SPDR Bloomberg Emerging Markets Local Bond ETF
- EBUF Innovator Emerging Markets 10 Buffer ETF - Quarterly
- ECML Euclidean Fundamental Value ETF
- ECON Columbia Research Enhanced Emerging Economies ETF
- EDC Direxion Emerging Markets Bull 3X ETF
- EDGF 3EDGE Dynamic Fixed Income ETF
- EDGH 3EDGE Dynamic Hard Assets ETF
Common questions
ECNS share price history
