China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	34.42	34.74	34.42	34.74	928	+0.32(+0.93%)
Jan 30, 2019	34.16	34.42	34.16	34.42	9,307	+0.49(+1.44%)
Jan 29, 2019	34.05	34.05	33.89	33.93	3,967	+0.29(+0.87%)
Jan 28, 2019	33.74	33.74	33.57	33.64	1,995	-0.16(-0.47%)
Jan 25, 2019	33.37	34.09	32.94	33.79	6,467	+0.35(+1.05%)
Jan 24, 2019	33.44	33.44	33.44	33.44	95	+0.51(+1.56%)
Jan 23, 2019	32.82	32.93	32.82	32.93	2,056	+0.24(+0.72%)
Jan 22, 2019	32.93	32.94	32.69	32.69	3,895	-0.74(-2.22%)
Jan 18, 2019	33.13	33.43	33.13	33.43	976	+0.39(+1.18%)
Jan 17, 2019	33.04	33.05	33.04	33.04	755	+0.11(+0.35%)
Jan 16, 2019	32.78	32.93	32.78	32.93	2,018	+0.46(+1.41%)
Jan 15, 2019	32.47	32.47	32.47	32.47	154	+0.05(+0.17%)
Jan 14, 2019	32.46	32.54	32.42	32.42	4,119	-0.09(-0.29%)
Jan 11, 2019	32.57	32.61	32.48	32.51	1,464	-0.17(-0.51%)
Jan 10, 2019	32.37	32.68	32.37	32.68	1,579	+0.22(+0.69%)
Jan 09, 2019	32.40	32.46	32.40	32.46	1,197	+0.17(+0.52%)
Jan 08, 2019	32.22	32.29	32.17	32.29	1,408	+0.12(+0.36%)
Jan 07, 2019	31.98	32.23	31.97	32.17	3,191	+0.11(+0.33%)
Jan 04, 2019	31.89	32.17	31.89	32.06	1,342	+0.61(+1.94%)
Jan 03, 2019	31.73	31.76	31.43	31.45	4,470	-0.55(-1.71%)
Jan 02, 2019	31.97	32.00	31.96	32.00	1,028	-0.04(-0.12%)
Dec 31, 2018	32.06	32.25	32.01	32.04	4,149	+0.13(+0.41%)
Dec 28, 2018	31.61	31.93	31.61	31.91	2,196	+0.58(+1.86%)
Dec 27, 2018	31.19	31.33	31.07	31.33	2,354	-0.33(-1.04%)
Dec 26, 2018	31.08	31.66	31.07	31.66	2,773	+0.59(+1.90%)
Dec 24, 2018	31.02	31.24	30.95	31.07	5,003	+0.07(+0.21%)
Dec 21, 2018	31.79	31.79	30.80	31.00	11,105	-0.57(-1.80%)
Dec 20, 2018	31.74	31.87	31.57	31.57	2,321	-0.01(-0.03%)
Dec 19, 2018	32.66	32.66	31.58	31.58	1,114	-0.68(-2.10%)
Dec 18, 2018	32.57	32.70	32.13	32.25	7,486	-0.06(-0.18%)
Dec 17, 2018	32.25	32.49	32.23	32.31	6,098	-0.37(-1.15%)
Dec 14, 2018	32.64	32.85	32.64	32.69	1,144	-0.29(-0.89%)
Dec 13, 2018	32.98	32.98	32.98	32.98	13	+0.07(+0.20%)
Dec 12, 2018	32.84	33.00	32.84	32.91	1,071	+0.16(+0.48%)
Dec 11, 2018	32.73	32.76	32.73	32.76	520	+0.16(+0.48%)
Dec 10, 2018	32.82	32.82	32.32	32.60	2,789	-0.10(-0.31%)
Dec 07, 2018	33.41	33.41	32.55	32.70	13,484	-0.33(-1.00%)
Dec 06, 2018	32.73	33.03	32.52	33.03	10,044	-0.53(-1.57%)
Dec 04, 2018	33.85	33.95	33.56	33.56	3,689	-0.46(-1.36%)
Dec 03, 2018	34.33	34.33	33.98	34.02	4,839	+0.42(+1.26%)
Nov 30, 2018	33.49	33.71	33.49	33.60	2,289	-0.10(-0.31%)
Nov 29, 2018	33.76	33.76	33.46	33.70	1,384	-0.34(-0.99%)
Nov 28, 2018	33.60	34.04	33.60	34.04	2,902	+0.58(+1.74%)
Nov 27, 2018	33.41	33.46	33.41	33.46	574	-0.06(-0.18%)
Nov 26, 2018	33.82	33.82	33.30	33.52	7,906	+0.26(+0.77%)
Nov 23, 2018	33.25	33.26	33.23	33.26	1,908	-0.41(-1.21%)
Nov 21, 2018		33.67	33.67	33.67	0	+0.61(+1.83%)
Nov 20, 2018	33.41	33.41	33.06	33.06	2,871	-0.45(-1.34%)
Nov 19, 2018	33.87	33.91	33.49	33.51	6,700	-0.24(-0.70%)
Nov 16, 2018	33.75	33.75	33.75	33.75	127	+0.00(+0.00%)
Nov 15, 2018	33.19	33.75	33.19	33.75	3,165	+0.21(+0.63%)
Nov 14, 2018	34.20	34.20	33.53	33.53	5,392	-0.25(-0.74%)
Nov 13, 2018	33.86	34.01	33.55	33.79	13,084	+0.73(+2.21%)
Nov 12, 2018	33.54	33.54	33.06	33.06	1,861	+0.00(+0.00%)
Nov 09, 2018	33.49	33.49	32.97	33.06	15,010	-0.62(-1.84%)
Nov 08, 2018	34.16	34.16	33.68	33.68	6,593	-0.44(-1.29%)
Nov 07, 2018	34.17	34.17	34.11	34.12	2,170	+0.41(+1.22%)
Nov 06, 2018	33.91	33.95	33.70	33.70	4,914	-0.13(-0.38%)
Nov 05, 2018	33.63	33.98	33.63	33.83	8,072	+0.06(+0.19%)
Nov 02, 2018	34.22	34.33	33.61	33.77	2,925	+0.12(+0.36%)