China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	32.67	32.73	31.78	32.19	27,073	-0.64(-1.96%)
Jan 30, 2020	33.19	33.19	32.26	32.84	20,425	-0.90(-2.67%)
Jan 29, 2020	33.61	33.85	33.61	33.74	873	+0.16(+0.48%)
Jan 28, 2020	33.66	33.66	33.48	33.57	7,991	+0.08(+0.24%)
Jan 27, 2020	33.29	33.71	33.17	33.50	12,614	-1.26(-3.63%)
Jan 24, 2020	34.92	34.98	34.76	34.76	2,719	-0.09(-0.27%)
Jan 23, 2020	35.25	35.28	34.74	34.85	6,575	-1.01(-2.81%)
Jan 22, 2020	36.24	36.24	35.75	35.86	16,313	+0.17(+0.47%)
Jan 21, 2020	36.24	36.24	35.69	35.69	29,482	-1.19(-3.22%)
Jan 17, 2020	37.09	37.12	36.76	36.87	5,556	+0.37(+1.00%)
Jan 16, 2020	36.57	36.57	36.38	36.51	5,972	+0.41(+1.13%)
Jan 15, 2020	36.02	36.18	35.90	36.10	4,324	+0.14(+0.39%)
Jan 14, 2020	35.97	36.13	35.76	35.96	11,058	-0.18(-0.49%)
Jan 13, 2020	35.86	36.20	35.45	36.13	187,044	+0.74(+2.09%)
Jan 10, 2020	35.31	35.52	35.26	35.39	3,664	+0.17(+0.48%)
Jan 09, 2020	35.58	35.58	35.22	35.23	4,580	+0.13(+0.36%)
Jan 08, 2020	34.69	35.22	34.69	35.10	6,641	+0.24(+0.68%)
Jan 07, 2020	34.82	34.95	34.82	34.86	835	-0.08(-0.22%)
Jan 06, 2020	34.80	35.03	34.80	34.94	3,359	-0.10(-0.30%)
Jan 03, 2020	34.76	35.06	34.76	35.04	11,940	-0.41(-1.15%)
Jan 02, 2020	35.14	35.45	35.06	35.45	30,402	+0.93(+2.70%)
Dec 31, 2019	34.37	34.52	34.35	34.52	2,128	+0.22(+0.64%)
Dec 30, 2019	34.72	34.72	34.30	34.30	2,853	+0.03(+0.10%)
Dec 27, 2019	34.31	34.33	34.16	34.27	3,664	+0.11(+0.31%)
Dec 26, 2019	33.83	34.45	33.83	34.16	14,013	+0.33(+0.96%)
Dec 24, 2019	33.82	33.83	33.79	33.83	3,664	+0.00(+0.00%)
Dec 23, 2019	34.10	34.10	33.75	33.83	3,479	-0.14(-0.42%)
Dec 20, 2019	33.86	33.98	33.77	33.98	7,329	+0.10(+0.30%)
Dec 19, 2019	34.10	34.10	33.73	33.88	4,908	-0.05(-0.15%)
Dec 18, 2019	34.21	34.32	33.83	33.93	3,908	+0.03(+0.10%)
Dec 17, 2019	33.95	34.05	33.88	33.89	3,352	+0.07(+0.20%)
Dec 16, 2019	33.95	33.99	33.75	33.82	3,557	+0.61(+1.85%)
Dec 13, 2019	33.62	33.65	33.09	33.21	45,024	-0.37(-1.10%)
Dec 12, 2019	33.15	33.98	33.15	33.58	36,752	+0.49(+1.47%)
Dec 11, 2019	32.86	33.20	32.76	33.09	29,264	+0.30(+0.92%)
Dec 10, 2019	32.58	32.84	32.53	32.79	28,178	+0.04(+0.13%)
Dec 09, 2019	32.71	32.87	32.50	32.75	19,378	+0.02(+0.05%)
Dec 06, 2019	32.62	32.78	32.62	32.73	2,161	+0.22(+0.67%)
Dec 05, 2019	32.32	32.52	32.30	32.52	2,367	+0.01(+0.03%)
Dec 04, 2019	32.34	32.66	32.34	32.51	1,504	+0.17(+0.53%)
Dec 03, 2019	32.09	32.34	32.02	32.34	970	-0.07(-0.23%)
Dec 02, 2019	32.22	32.53	32.19	32.41	3,059	-0.12(-0.36%)
Nov 29, 2019	32.32	32.53	32.32	32.53	720	-0.37(-1.13%)
Nov 27, 2019	32.90	32.90	32.90	32.90	480	-0.03(-0.10%)
Nov 26, 2019	33.15	33.16	32.78	32.93	3,833	-0.03(-0.09%)
Nov 25, 2019	32.70	32.96	32.70	32.96	2,021	+0.44(+1.36%)
Nov 22, 2019	32.62	32.76	32.46	32.52	3,001	-0.25(-0.78%)
Nov 21, 2019	32.37	32.77	32.37	32.77	1,595	+0.05(+0.14%)
Nov 20, 2019	33.05	33.05	32.70	32.73	20,896	-0.23(-0.69%)
Nov 19, 2019	33.47	33.47	32.93	32.96	3,770	+0.32(+0.97%)
Nov 18, 2019	32.67	32.67	32.64	32.64	507	-0.17(-0.51%)
Nov 15, 2019	32.80	32.81	32.80	32.81	840	-0.02(-0.05%)
Nov 14, 2019	32.81	32.83	32.66	32.82	3,710	-0.03(-0.08%)
Nov 13, 2019	32.90	32.93	32.72	32.85	2,729	-0.32(-0.95%)
Nov 12, 2019	33.13	33.17	33.13	33.17	158	-0.28(-0.85%)
Nov 11, 2019	33.39	33.45	33.39	33.45	1,080	-0.27(-0.80%)
Nov 08, 2019	33.87	33.88	33.62	33.72	5,282	-0.21(-0.61%)
Nov 07, 2019	33.97	34.06	33.82	33.93	2,959	+0.30(+0.88%)
Nov 06, 2019	33.52	33.74	33.39	33.63	19,460	+0.11(+0.34%)
Nov 05, 2019	33.66	33.66	33.52	33.52	1,453	+0.07(+0.21%)
Nov 04, 2019	33.40	33.48	33.40	33.45	986	+0.11(+0.32%)