China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	41.48	41.48	41.48	41.48	507	+0.31(+0.75%)
Jan 30, 2018		41.24	41.73	41.17	1,476	-0.56(-1.35%)
Jan 29, 2018	41.93	41.93	41.73	41.73	5,997	-0.55(-1.29%)
Jan 26, 2018	42.13	42.44	42.13	42.28	3,772	+0.39(+0.94%)
Jan 25, 2018	41.89	41.89	41.89	41.89	1,055	+0.13(+0.32%)
Jan 24, 2018	41.77	42.10	41.58	41.75	4,271	+0.18(+0.44%)
Jan 23, 2018	41.57	41.57	41.57	41.57	1,085	+0.00(+0.00%)
Jan 22, 2018	41.17	41.57	41.17	41.57	8,477	+0.48(+1.17%)
Jan 19, 2018	40.56	41.09	40.56	41.09	42,729	+0.69(+1.71%)
Jan 18, 2018	40.36	40.40	40.36	40.40	751	-0.16(-0.39%)
Jan 17, 2018	40.29	40.60	40.29	40.56	1,673	+0.33(+0.81%)
Jan 16, 2018	40.88	40.88	39.67	40.23	16,076	-0.78(-1.91%)
Jan 12, 2018		41.01	41.01	41.01	0	+0.35(+0.86%)
Jan 11, 2018	40.35	41.27	40.35	40.66	3,827	+0.25(+0.61%)
Jan 10, 2018				40.42	8,184	-0.19(-0.48%)
Jan 09, 2018	40.47	40.61	40.46	40.61	17,949	+0.11(+0.28%)
Jan 08, 2018	40.12	40.50	40.12	40.50	5,311	+0.44(+1.10%)
Jan 05, 2018	40.06	40.06	39.87	40.06	1,301	+0.21(+0.52%)
Jan 04, 2018	39.90	40.12	39.83	39.85	6,336	-0.09(-0.21%)
Jan 03, 2018	39.59	40.18	39.59	39.93	5,232	+0.65(+1.65%)
Jan 02, 2018	39.42	40.09	39.25	39.29	1,562	+0.83(+2.16%)
Dec 29, 2017		38.46	38.46	38.46	0	+0.22(+0.58%)
Dec 28, 2017	38.12	38.24	38.06	38.24	5,930	+0.35(+0.92%)
Dec 27, 2017	37.67	37.99	37.62	37.89	2,670	+0.27(+0.71%)
Dec 26, 2017	37.63	37.63	37.62	37.62	1,452	+0.02(+0.06%)
Dec 22, 2017	37.59	37.60	37.59	37.60	1,027	+0.20(+0.53%)
Dec 21, 2017	37.11	37.51	37.11	37.40	2,100	+0.73(+1.99%)
Dec 20, 2017	36.90	36.90	36.67	36.67	3,564	-0.09(-0.25%)
Dec 19, 2017	36.83	36.90	36.76	36.76	3,594	+0.08(+0.22%)
Dec 18, 2017	36.77	36.82	36.67	36.68	7,533	-0.16(-0.43%)
Dec 15, 2017	36.89	37.02	36.84	36.84	4,366	+0.07(+0.20%)
Dec 14, 2017	36.91	36.91	36.60	36.76	5,160	+0.01(+0.02%)
Dec 13, 2017	36.89	36.89	36.70	36.76	1,163	+0.28(+0.76%)
Dec 12, 2017	36.58	36.58	36.47	36.48	4,315	-0.23(-0.63%)
Dec 11, 2017	36.57	36.85	36.57	36.71	3,421	+0.28(+0.78%)
Dec 08, 2017	36.25	36.43	36.22	36.43	9,652	+0.72(+2.03%)
Dec 07, 2017	35.65	35.82	35.64	35.70	5,684	-0.25(-0.71%)
Dec 06, 2017	35.85	36.15	35.85	35.96	6,209	-0.65(-1.76%)
Dec 05, 2017	36.73	36.73	36.60	36.60	7,676	-0.46(-1.24%)
Dec 04, 2017	36.88	37.17	36.88	37.06	3,620	+0.18(+0.50%)
Dec 01, 2017	37.00	37.00	36.71	36.88	2,087	-0.10(-0.27%)
Nov 30, 2017	36.98	36.98	36.98	36.98	1,166	-0.47(-1.26%)
Nov 29, 2017	37.37	37.45	37.37	37.45	890	+0.03(+0.08%)
Nov 28, 2017	37.41	37.42	37.01	37.42	10,213	-0.03(-0.08%)
Nov 27, 2017	37.78	37.78	37.41	37.45	7,851	-0.36(-0.95%)
Nov 24, 2017	38.23	38.31	37.81	37.81	2,338	-0.39(-1.02%)
Nov 22, 2017	38.53	38.53	37.89	38.20	1,977	-0.08(-0.20%)
Nov 21, 2017	38.19	38.29	38.11	38.28	5,492	+0.26(+0.69%)
Nov 20, 2017	37.94	38.06	37.94	38.02	5,799	+0.08(+0.22%)
Nov 17, 2017	38.01	38.83	37.61	37.93	6,256	-0.52(-1.36%)
Nov 16, 2017	38.36	38.48	38.18	38.46	2,284	+0.44(+1.15%)
Nov 15, 2017	38.12	38.21	37.88	38.02	7,825	-0.42(-1.10%)
Nov 14, 2017	38.55	38.55	38.44	38.44	2,418	-0.34(-0.87%)
Nov 13, 2017	38.67	38.78	38.67	38.78	3,813	+0.10(+0.25%)
Nov 10, 2017	38.68	38.88	38.53	38.68	4,376	+0.00(+0.00%)
Nov 09, 2017	38.75	38.81	38.65	38.68	9,830	+0.00(+0.00%)
Nov 08, 2017	38.64	38.83	38.64	38.68	4,390	-0.04(-0.12%)
Nov 07, 2017	38.78	38.83	38.62	38.73	2,789	+0.03(+0.08%)
Nov 06, 2017	38.61	38.73	38.61	38.70	2,607	+0.11(+0.28%)
Nov 03, 2017	38.68	38.68	38.55	38.59	1,173	-0.25(-0.63%)
Nov 02, 2017	38.71	38.83	38.66	38.83	5,843	-0.08(-0.21%)
Nov 01, 2017	38.76	38.99	38.76	38.91	3,420	+0.35(+0.91%)
Oct 31, 2017	38.56	38.56	38.56	38.56	727	+0.08(+0.22%)
Oct 30, 2017	38.35	38.55	38.35	38.48	2,107	-0.20(-0.53%)
Oct 27, 2017	38.68	38.68	38.44	38.68	5,435	-0.14(-0.36%)
Oct 26, 2017	39.18	39.18	38.82	38.82	1,317	-0.19(-0.50%)
Oct 25, 2017	39.09	39.21	38.91	39.02	1,108	-0.03(-0.07%)
Oct 24, 2017	39.09	39.09	39.04	39.04	605	-0.04(-0.11%)
Oct 23, 2017	39.06	39.15	39.03	39.09	2,998	+0.06(+0.15%)
Oct 20, 2017	39.06	39.09	39.03	39.03	2,928	+0.39(+1.00%)
Oct 19, 2017	38.70	38.70	38.58	38.64	3,037	-0.83(-2.10%)
Oct 18, 2017	39.41	39.47	39.30	39.47	2,796	+0.34(+0.88%)
Oct 17, 2017	39.19	39.30	39.07	39.12	4,427	-0.25(-0.63%)
Oct 16, 2017	39.44	39.58	39.30	39.37	5,498	-0.18(-0.46%)
Oct 13, 2017	39.50	39.58	39.44	39.55	5,874	+0.38(+0.98%)
Oct 12, 2017	39.18	39.18	39.17	39.17	685	+0.17(+0.44%)
Oct 11, 2017	39.04	39.04	38.17	39.00	3,504	-0.40(-1.02%)
Oct 10, 2017	39.30	39.50	39.30	39.40	4,493	+0.41(+1.05%)
Oct 09, 2017	39.11	39.11	38.97	38.99	2,206	-0.15(-0.38%)
Oct 06, 2017	38.97	39.14	38.97	39.14	985	+0.00(+0.00%)
Oct 05, 2017	38.80	39.14	38.80	39.14	3,914	+0.46(+1.19%)
Oct 04, 2017	38.80	38.80	38.49	38.68	8,140	+0.05(+0.14%)
Oct 03, 2017	38.54	38.62	38.49	38.62	2,892	+0.35(+0.91%)
Oct 02, 2017	38.28	38.28	38.23	38.28	3,693	+0.18(+0.46%)
Sep 29, 2017	37.73	38.11	37.73	38.10	1,584	+0.59(+1.57%)
Sep 28, 2017	37.50	37.75	37.44	37.51	3,598	-0.25(-0.65%)
Sep 27, 2017	37.77	38.15	37.44	37.76	4,104	+0.49(+1.32%)
Sep 25, 2017				37.26	6	-1.64(-4.20%)
Sep 22, 2017	38.94	38.99	38.89	38.90	2,917	-0.28(-0.71%)
Sep 21, 2017	39.12	39.29	38.94	39.18	5,405	+0.27(+0.69%)
Sep 20, 2017	38.80	39.12	38.71	38.91	7,401	+0.33(+0.85%)
Sep 19, 2017	38.70	38.81	38.32	38.58	7,194	+0.00(+0.01%)
Sep 18, 2017	38.36	38.66	38.10	38.57	15,609	+0.49(+1.28%)
Sep 15, 2017	38.03	38.09	37.87	38.09	3,959	+0.22(+0.57%)
Sep 14, 2017	37.79	38.21	37.79	37.87	13,653	+0.15(+0.40%)
Sep 13, 2017	37.69	38.07	37.69	37.72	3,871	+0.18(+0.48%)
Sep 12, 2017	38.00	38.00	37.46	37.54	11,184	+0.22(+0.58%)
Sep 11, 2017	37.14	37.36	37.14	37.32	12,667	+0.37(+0.99%)
Sep 08, 2017	36.96	36.96	36.96	36.96	360	-0.13(-0.36%)
Sep 07, 2017	37.00	37.14	37.00	37.09	4,251	+0.27(+0.73%)
Sep 06, 2017	36.66	36.83	36.62	36.82	5,363	+0.43(+1.19%)
Sep 05, 2017	36.57	36.57	36.35	36.39	2,410	-0.22(-0.60%)
Sep 01, 2017	36.19	36.61	36.19	36.61	2,629	+0.49(+1.36%)
Aug 31, 2017	35.80	36.32	35.80	36.12	3,346	+0.81(+2.28%)
Aug 30, 2017	35.32	35.32	35.32	35.32	1,027	-0.31(-0.86%)
Aug 29, 2017	35.26	35.62	35.26	35.62	603	+0.07(+0.21%)
Aug 28, 2017	35.61	35.61	35.55	35.55	3,079	-0.02(-0.05%)
Aug 25, 2017	35.50	35.59	35.50	35.57	3,714	+0.29(+0.81%)
Aug 24, 2017	35.27	35.36	35.27	35.28	1,103	-0.11(-0.32%)
Aug 23, 2017	35.40	35.40	35.39	35.39	840	+0.05(+0.15%)
Aug 22, 2017	35.33	35.37	35.33	35.34	1,680	+0.19(+0.53%)
Aug 21, 2017	35.00	35.15	35.00	35.15	2,729	+0.37(+1.05%)
Aug 18, 2017	34.77	34.81	34.77	34.78	875	+0.38(+1.11%)
Aug 17, 2017	34.81	35.05	34.40	34.40	2,913	-0.33(-0.95%)
Aug 15, 2017		34.73	34.73	34.73	0	-0.05(-0.15%)
Aug 14, 2017	34.80	34.80	33.60	34.78	879	+0.41(+1.19%)
Aug 11, 2017	34.47	34.47	34.37	34.37	1,230	-0.37(-1.05%)
Aug 10, 2017	35.03	35.03	34.74	34.74	5,095	-0.93(-2.62%)
Aug 09, 2017	35.48	35.67	35.39	35.67	5,600	+0.10(+0.27%)
Aug 08, 2017	35.63	35.76	35.58	35.58	4,863	+0.30(+0.85%)
Aug 07, 2017	35.27	35.35	35.27	35.28	2,220	+0.08(+0.23%)
Aug 04, 2017	35.28	35.37	35.17	35.20	7,394	-0.18(-0.50%)
Aug 03, 2017	35.09	35.37	35.09	35.37	11,176	+0.16(+0.45%)
Aug 02, 2017	35.42	35.42	35.20	35.22	4,499	-0.11(-0.32%)
Aug 01, 2017	35.33	35.33	35.33	35.33	412	+0.22(+0.62%)
Jul 28, 2017				35.11	277	+0.00(+0.00%)
Jul 27, 2017	35.32	35.32	35.02	35.11	5,640	-0.25(-0.72%)
Jul 26, 2017	35.14	35.37	35.14	35.37	7,932	-0.01(-0.02%)
Jul 25, 2017	35.24	35.39	35.24	35.37	2,627	+0.00(+0.00%)
Jul 24, 2017	35.63	35.63	35.37	35.37	1,933	+0.03(+0.08%)
Jul 21, 2017	35.41	35.41	35.34	35.34	1,746	-0.12(-0.34%)
Jul 20, 2017	35.49	35.49	35.46	35.46	2,632	-0.08(-0.23%)
Jul 19, 2017	35.34	35.63	35.29	35.55	17,067	+0.72(+2.06%)
Jul 18, 2017	34.81	34.83	34.77	34.83	3,611	+0.08(+0.22%)
Jul 17, 2017	34.74	34.76	34.66	34.75	1,546	-0.24(-0.69%)
Jul 14, 2017	34.92	35.00	34.84	34.99	3,598	+0.28(+0.82%)
Jul 12, 2017				34.71	12	+0.50(+1.47%)
Jul 11, 2017	34.29	34.35	34.15	34.21	2,958	+0.03(+0.10%)
Jul 10, 2017	34.10	34.17	34.08	34.17	4,156	+0.18(+0.53%)
Jul 07, 2017	33.97	33.99	33.97	33.99	654	+0.22(+0.65%)
Jul 06, 2017	34.16	34.16	33.77	33.77	2,178	-0.39(-1.15%)
Jul 05, 2017	33.92	34.17	33.91	34.17	2,280	+0.00(+0.00%)
Jul 03, 2017	34.11	34.20	34.11	34.17	2,647	+0.37(+1.09%)
Jun 30, 2017	33.77	33.80	33.77	33.80	270	+0.45(+1.36%)
Jun 29, 2017	33.64	33.66	33.34	33.34	5,021	-0.41(-1.22%)
Jun 28, 2017	33.71	33.87	33.71	33.75	961	-0.18(-0.52%)
Jun 27, 2017	33.90	33.93	33.90	33.93	958	+0.14(+0.40%)
Jun 26, 2017	34.08	34.08	33.80	33.80	909	-0.26(-0.76%)
Jun 23, 2017	33.90	34.05	33.90	34.05	994	+0.17(+0.50%)
Jun 22, 2017	34.32	34.32	33.83	33.88	1,861	+0.04(+0.12%)
Jun 21, 2017	34.01	34.01	33.75	33.84	5,344	+0.31(+0.92%)
Jun 20, 2017	33.65	33.68	33.53	33.53	1,539	-0.21(-0.61%)
Jun 19, 2017	33.61	33.74	33.54	33.74	2,742	+0.43(+1.30%)
Jun 16, 2017	33.29	33.30	33.25	33.30	753	-0.00(-0.00%)
Jun 15, 2017	33.31	33.33	33.31	33.31	1,471	-0.16(-0.48%)
Jun 14, 2017	33.47	33.47	33.47	33.47	416	+0.10(+0.31%)
Jun 12, 2017				33.36	29	-0.12(-0.36%)
Jun 09, 2017	33.81	34.44	33.48	33.48	3,320	-0.35(-1.04%)
Jun 08, 2017	33.73	33.84	33.73	33.84	2,540	+0.38(+1.12%)
Jun 07, 2017	33.56	33.63	33.46	33.46	6,729	+0.13(+0.40%)
Jun 06, 2017	33.29	33.34	33.28	33.33	2,570	-0.07(-0.20%)
Jun 05, 2017	33.39	33.39	33.39	33.39	220	+0.16(+0.49%)
Jun 02, 2017	33.20	33.32	33.20	33.23	2,553	+0.06(+0.18%)
Jun 01, 2017	33.56	33.56	32.85	33.17	3,043	+0.01(+0.02%)
May 31, 2017	33.16	33.17	33.14	33.17	2,971	+0.03(+0.09%)
May 30, 2017	33.03	33.14	33.03	33.14	4,821	+0.10(+0.31%)
May 26, 2017	33.03	33.03	33.03	33.03	709	-0.07(-0.21%)
May 24, 2017				33.10	137	-0.23(-0.70%)
May 23, 2017	33.26	33.34	33.26	33.34	1,811	+0.06(+0.18%)
May 19, 2017				33.28	92	+0.48(+1.47%)
May 18, 2017	32.80	32.80	32.80	32.80	709	-0.59(-1.77%)
May 17, 2017	33.39	33.52	33.36	33.39	7,919	+0.55(+1.68%)
May 16, 2017	32.56	32.84	32.56	32.84	1,074	-0.04(-0.13%)
May 15, 2017	32.92	33.40	32.88	32.88	4,087	-0.66(-1.98%)
May 12, 2017	33.24	33.54	33.02	33.54	1,940	+0.56(+1.71%)
May 10, 2017				32.98	14	+0.18(+0.53%)
May 09, 2017	32.81	32.81	32.81	32.81	856	+0.27(+0.84%)
May 08, 2017	32.72	32.72	32.53	32.53	26,581	-0.17(-0.52%)
May 05, 2017	32.70	32.70	32.70	32.70	777	-0.07(-0.20%)
May 04, 2017	32.95	32.95	32.77	32.77	5,984	-0.54(-1.63%)
May 03, 2017	33.31	33.31	33.31	33.31	221	-0.07(-0.22%)
May 02, 2017	33.33	33.39	33.33	33.39	1,162	+0.17(+0.51%)
May 01, 2017	33.11	33.27	33.11	33.22	1,117	-0.02(-0.07%)
Apr 28, 2017	33.24	33.24	33.24	33.24	190	+0.13(+0.40%)
Apr 27, 2017	33.31	33.66	33.09	33.11	5,395	-0.72(-2.13%)
Apr 26, 2017	33.83	33.83	33.83	33.83	575	+0.14(+0.40%)
Apr 25, 2017	33.24	33.69	33.24	33.69	1,091	+0.51(+1.54%)
Apr 24, 2017	33.25	33.25	33.18	33.18	558	-0.11(-0.33%)
Apr 21, 2017	32.90	33.29	32.89	33.29	2,068	+0.01(+0.02%)
Apr 20, 2017	33.03	33.28	33.03	33.28	2,620	+0.32(+0.98%)
Apr 19, 2017	33.11	33.19	32.96	32.96	3,517	-0.10(-0.29%)
Apr 18, 2017	33.22	33.53	33.02	33.06	4,068	-0.52(-1.55%)
Apr 17, 2017	33.49	33.99	33.45	33.58	7,959	+0.04(+0.11%)
Apr 13, 2017	33.61	34.31	33.53	33.54	12,711	+0.03(+0.09%)
Apr 12, 2017	33.53	33.64	33.50	33.51	13,966	-0.08(-0.25%)
Apr 11, 2017	33.64	34.06	33.35	33.60	6,644	-0.14(-0.41%)
Apr 10, 2017	33.71	33.83	33.71	33.73	2,100	-0.10(-0.30%)
Apr 07, 2017	34.07	34.07	33.83	33.84	1,387	-0.02(-0.07%)
Apr 06, 2017	34.51	34.51	33.83	33.86	7,026	-0.01(-0.02%)
Apr 05, 2017	33.73	33.98	33.73	33.86	3,036	+0.09(+0.26%)
Apr 04, 2017	33.72	33.78	33.52	33.78	9,087	+0.17(+0.50%)
Apr 03, 2017	33.46	33.67	33.46	33.61	10,643	+0.28(+0.83%)
Mar 30, 2017				33.33	167	-0.30(-0.89%)
Mar 29, 2017	33.42	33.63	33.42	33.63	2,227	-0.10(-0.28%)
Mar 28, 2017	33.75	33.75	33.70	33.73	8,093	+0.23(+0.68%)
Mar 27, 2017	34.27	34.27	32.76	33.50	13,932	-0.68(-1.98%)
Mar 24, 2017	33.93	34.20	33.74	34.17	19,873	+0.07(+0.21%)
Mar 23, 2017	33.73	34.16	33.73	34.10	16,085	+0.19(+0.56%)
Mar 22, 2017	33.64	34.03	33.64	33.91	12,159	+0.40(+1.21%)
Mar 21, 2017	34.53	34.53	33.50	33.50	54,040	-0.83(-2.42%)
Mar 20, 2017	33.94	34.36	33.85	34.34	16,011	+0.26(+0.78%)
Mar 17, 2017	34.03	34.07	34.03	34.07	564	-0.12(-0.37%)
Mar 16, 2017	33.86	35.23	33.36	34.20	70,969	+0.51(+1.53%)
Mar 15, 2017	33.28	33.75	33.28	33.68	45,457	+0.49(+1.46%)
Mar 14, 2017	33.47	33.48	33.13	33.20	29,943	-0.08(-0.24%)
Mar 13, 2017	33.13	33.28	33.13	33.28	1,030	+0.45(+1.37%)
Mar 10, 2017	32.83	32.83	32.83	32.83	323	-0.07(-0.20%)
Mar 08, 2017				32.89	123	+0.13(+0.40%)
Mar 07, 2017	32.36	33.08	32.36	32.76	17,292	+0.03(+0.09%)
Mar 06, 2017	32.65	32.73	32.65	32.73	1,852	+0.11(+0.34%)
Mar 03, 2017	32.57	32.91	32.50	32.62	2,946	-0.37(-1.13%)
Mar 02, 2017	32.50	33.00	32.47	33.00	3,065	+0.08(+0.24%)
Mar 01, 2017	32.91	33.00	32.58	32.92	16,381	+0.12(+0.36%)
Feb 28, 2017	33.62	33.62	32.55	32.80	27,320	+0.04(+0.13%)
Feb 27, 2017	33.02	33.02	32.72	32.75	2,729	+0.08(+0.25%)
Feb 24, 2017	32.67	32.70	32.58	32.67	2,310	-0.28(-0.84%)
Feb 23, 2017	33.09	33.62	32.95	32.95	1,673	+0.17(+0.53%)
Feb 22, 2017	32.84	32.87	32.69	32.78	5,727	+1.15(+3.63%)
Feb 21, 2017	31.63	31.63	31.63	31.63	473	-0.74(-2.30%)
Feb 17, 2017		32.37	32.37	32.37	0	-0.45(-1.38%)
Feb 16, 2017	32.86	32.94	32.79	32.83	2,319	+0.10(+0.31%)
Feb 15, 2017	32.72	32.72	32.72	32.72	539	-0.10(-0.31%)
Feb 14, 2017	32.86	32.86	32.80	32.83	2,560	-0.10(-0.30%)
Feb 13, 2017	32.80	32.92	32.69	32.92	2,238	+0.15(+0.45%)
Feb 10, 2017	32.36	32.78	32.36	32.78	5,878	+0.46(+1.41%)
Feb 09, 2017	32.41	32.43	32.32	32.32	2,242	-0.02(-0.07%)
Feb 08, 2017	32.04	32.34	32.04	32.34	1,574	+0.44(+1.38%)
Feb 07, 2017	31.90	31.90	31.90	31.90	144	-0.04(-0.14%)
Feb 06, 2017	31.88	32.00	31.61	31.95	3,327	+0.07(+0.21%)
Feb 03, 2017	31.78	31.89	31.64	31.88	6,781	+0.26(+0.81%)
Feb 02, 2017	31.24	31.62	31.24	31.62	3,391	+0.05(+0.15%)