China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	47.99	48.26	47.26	47.49	146,901	-0.89(-1.84%)
Jan 28, 2021	48.01	48.50	47.69	48.38	123,938	-0.71(-1.45%)
Jan 27, 2021	48.72	49.72	48.68	49.09	51,366	-1.53(-3.02%)
Jan 26, 2021	50.35	50.65	49.99	50.62	39,795	+0.02(+0.03%)
Jan 25, 2021	50.45	51.09	50.09	50.61	92,572	+0.63(+1.27%)
Jan 22, 2021	49.45	50.00	49.15	49.97	16,915	+0.18(+0.35%)
Jan 21, 2021	49.43	50.21	49.07	49.80	70,451	+0.27(+0.55%)
Jan 20, 2021	49.09	49.61	49.09	49.52	28,398	+2.12(+4.48%)
Jan 19, 2021	47.41	47.86	47.33	47.40	38,330	+2.10(+4.64%)
Jan 15, 2021	45.45	46.03	45.10	45.30	10,898	-0.48(-1.06%)
Jan 14, 2021	46.10	46.18	45.59	45.78	24,164	+0.18(+0.40%)
Jan 13, 2021	45.81	45.84	45.49	45.60	50,025	-0.01(-0.02%)
Jan 12, 2021	45.68	45.70	45.54	45.61	9,701	+0.55(+1.23%)
Jan 11, 2021	45.17	45.49	44.85	45.06	26,436	-0.80(-1.75%)
Jan 08, 2021	45.55	46.21	45.27	45.86	44,728	+0.82(+1.82%)
Jan 07, 2021	44.84	45.19	44.48	45.04	27,150	+0.37(+0.83%)
Jan 06, 2021	44.52	45.21	44.26	44.67	30,709	+0.67(+1.52%)
Jan 05, 2021	43.76	44.04	43.73	44.00	20,345	+0.18(+0.40%)
Jan 04, 2021	43.93	44.46	43.71	43.82	20,230	+0.53(+1.23%)
Dec 31, 2020		43.29	43.29	43.29	26,311	+0.26(+0.61%)
Dec 30, 2020	42.72	43.16	42.72	43.03	26,311	+0.42(+0.98%)
Dec 29, 2020	42.55	42.78	42.46	42.61	27,969	+0.33(+0.79%)
Dec 28, 2020	42.29	42.62	42.28	42.28	60,591	+0.13(+0.31%)
Dec 24, 2020	42.26	42.29	42.13	42.15	4,086	-0.03(-0.06%)
Dec 23, 2020	42.29	42.76	42.18	42.18	6,066	+0.12(+0.29%)
Dec 22, 2020	41.86	42.26	41.86	42.05	2,812	-0.48(-1.12%)
Dec 21, 2020	42.26	42.70	42.26	42.53	6,618	-0.07(-0.17%)
Dec 18, 2020	42.38	42.91	42.30	42.60	50,518	+0.65(+1.55%)
Dec 17, 2020	41.98	42.18	41.95	41.95	9,047	+0.25(+0.59%)
Dec 16, 2020	41.71	41.85	41.53	41.70	4,047	+0.30(+0.71%)
Dec 15, 2020	41.23	41.70	41.14	41.40	6,430	+0.27(+0.65%)
Dec 14, 2020	41.07	41.38	40.93	41.14	8,915	+0.38(+0.94%)
Dec 11, 2020	40.78	41.01	40.75	40.75	15,833	-0.31(-0.76%)
Dec 10, 2020	40.52	41.11	40.52	41.07	26,782	+0.96(+2.40%)
Dec 09, 2020	40.78	40.81	39.75	40.10	14,407	-1.07(-2.60%)
Dec 08, 2020	41.02	41.31	40.92	41.17	18,292	-0.27(-0.66%)
Dec 07, 2020	41.12	41.50	41.12	41.45	6,851	+0.21(+0.51%)
Dec 04, 2020	41.26	41.57	41.24	41.24	8,964	+0.19(+0.46%)
Dec 03, 2020	41.06	41.21	41.05	41.05	1,008	+0.11(+0.27%)
Dec 02, 2020	40.98	41.30	40.94	40.94	4,714	-0.50(-1.20%)
Dec 01, 2020	41.47	41.66	41.29	41.43	40,732	+0.20(+0.48%)
Nov 30, 2020	42.23	42.23	41.24	41.24	4,757	-0.38(-0.92%)
Nov 27, 2020	41.23	41.70	41.23	41.62	10,943	+1.11(+2.73%)
Nov 25, 2020	40.63	40.82	40.45	40.51	19,442	-0.07(-0.18%)
Nov 24, 2020	40.91	41.01	40.55	40.58	21,789	+0.21(+0.53%)
Nov 23, 2020	40.65	40.76	40.20	40.37	9,135	-0.35(-0.86%)
Nov 20, 2020	40.49	40.86	40.49	40.72	6,054	+0.63(+1.56%)
Nov 19, 2020	39.96	40.14	39.94	40.09	3,525	+0.38(+0.95%)
Nov 18, 2020	40.07	40.11	39.55	39.72	12,627	-0.03(-0.06%)
Nov 17, 2020	39.79	39.91	39.74	39.74	2,327	-0.23(-0.58%)
Nov 16, 2020	39.77	40.00	39.75	39.97	40,763	+0.66(+1.68%)
Nov 13, 2020	39.23	39.48	39.12	39.31	10,710	+0.33(+0.86%)
Nov 12, 2020	39.27	39.36	38.98	38.98	2,582	-0.06(-0.15%)
Nov 11, 2020	38.67	39.04	38.40	39.04	37,805	+0.10(+0.27%)
Nov 10, 2020	38.99	39.03	38.56	38.94	2,732	-0.58(-1.46%)
Nov 09, 2020	41.13	41.20	39.48	39.51	46,013	-0.12(-0.30%)
Nov 06, 2020	39.61	39.71	39.45	39.63	3,259	-0.27(-0.67%)
Nov 05, 2020	39.79	40.05	39.58	39.90	18,036	+0.91(+2.32%)
Nov 04, 2020	38.67	38.99	38.62	38.99	3,311	+1.25(+3.31%)
Nov 03, 2020	37.62	37.88	37.53	37.74	19,962	+0.12(+0.33%)