China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	23.64	23.64	23.19	23.22	6,815	-0.07(-0.31%)
Oct 26, 2012	23.39	23.29	23.29	23.29	4,572	-0.35(-1.47%)
Oct 25, 2012	23.48	23.64	23.45	23.64	2,590	-0.04(-0.17%)
Oct 24, 2012	23.54	23.83	23.54	23.68	9,676	+0.84(+3.68%)
Oct 23, 2012	23.10	23.11	22.83	22.84	14,952	-0.29(-1.25%)
Oct 19, 2012	23.26	23.26	22.95	23.13	21,382	-0.23(-0.97%)
Oct 18, 2012	23.36	23.41	23.07	23.36	6,954	+0.38(+1.68%)
Oct 17, 2012	22.62	22.97	22.62	22.97	693	+0.25(+1.10%)
Oct 16, 2012	22.83	22.97	22.61	22.72	93,727	+0.12(+0.52%)
Oct 15, 2012	22.44	22.64	22.37	22.60	5,591	+0.18(+0.82%)
Oct 12, 2012	22.44	22.49	22.33	22.42	6,443	+0.03(+0.15%)
Oct 11, 2012	22.06	22.47	22.06	22.39	7,010	+0.07(+0.32%)
Oct 10, 2012	22.31	22.36	22.06	22.32	11,430	+0.31(+1.40%)
Oct 09, 2012	22.15	22.24	22.01	22.01	3,550	-0.14(-0.62%)
Oct 08, 2012	22.18	22.18	22.15	22.15	533	-0.16(-0.71%)
Oct 05, 2012	22.03	22.47	22.03	22.30	5,547	+0.15(+0.68%)
Oct 04, 2012	22.09	22.15	22.09	22.15	1,318	+0.37(+1.69%)
Oct 03, 2012	21.78	21.78	21.78	21.78	914	+0.04(+0.21%)
Oct 01, 2012	21.74	21.74	21.74	21.74	0	+0.19(+0.90%)
Sep 27, 2012	21.58	21.55	21.55	21.55	1,524	+0.23(+1.09%)
Sep 26, 2012	21.36	21.36	21.15	21.31	8,171	-0.09(-0.44%)
Sep 25, 2012	21.84	21.84	21.41	21.41	8,801	-0.39(-1.80%)
Sep 24, 2012	21.65	21.80	21.50	21.80	24,597	+0.01(+0.07%)
Sep 21, 2012	21.78	21.78	21.78	21.78	152	+0.13(+0.60%)
Sep 20, 2012	21.65	21.75	21.65	21.65	1,444	-0.06(-0.27%)
Sep 19, 2012	21.67	21.76	21.67	21.71	2,246	-0.09(-0.39%)
Sep 18, 2012	21.84	21.87	21.74	21.80	13,554	+0.12(+0.54%)
Sep 17, 2012	21.65	21.68	21.63	21.68	1,066	-0.47(-2.13%)
Sep 14, 2012	22.18	22.42	21.97	22.15	7,818	+0.39(+1.78%)
Sep 13, 2012	21.82	22.25	21.76	21.76	5,661	+0.15(+0.69%)
Sep 12, 2012	21.73	21.73	21.51	21.62	6,259	+0.07(+0.35%)
Sep 11, 2012	21.46	21.59	21.46	21.54	5,260	+0.14(+0.67%)
Sep 10, 2012	21.49	21.49	21.35	21.40	4,754	-0.14(-0.64%)
Sep 07, 2012	21.54	21.54	21.54	21.54	1,066	+0.54(+2.56%)
Sep 06, 2012	20.87	21.23	20.80	21.00	15,901	+0.39(+1.88%)
Sep 05, 2012	20.81	20.81	20.39	20.61	24,340	-0.26(-1.23%)
Aug 31, 2012	20.77	20.87	20.87	20.87	4,419	-0.50(-2.33%)
Aug 29, 2012	20.91	21.36	21.36	21.36	914	+0.16(+0.78%)
Aug 27, 2012	21.13	21.27	21.10	21.20	1,219	-0.31(-1.43%)
Aug 24, 2012	21.17	21.51	21.17	21.51	4,643	-0.05(-0.25%)
Aug 23, 2012	21.62	21.62	21.42	21.56	2,036	+0.36(+1.70%)
Aug 22, 2012	21.08	21.46	21.08	21.20	4,093	-0.50(-2.30%)
Aug 21, 2012	21.65	21.70	21.19	21.70	11,826	+0.38(+1.79%)
Aug 20, 2012	21.19	21.34	21.19	21.32	457	+0.09(+0.43%)
Aug 17, 2012	21.43	21.43	21.23	21.23	1,920	-0.19(-0.89%)
Aug 16, 2012	21.46	21.46	21.42	21.42	609	+0.07(+0.34%)
Aug 15, 2012	21.35	21.36	21.34	21.34	1,310	-0.01(-0.03%)
Aug 14, 2012	21.02	21.41	21.02	21.35	2,083	-0.07(-0.34%)
Aug 13, 2012	21.39	21.42	21.39	21.42	495	-0.10(-0.46%)
Aug 10, 2012	21.50	21.55	21.48	21.52	16,657	-0.03(-0.12%)
Aug 09, 2012	21.74	21.74	21.47	21.55	10,034	+0.15(+0.71%)
Aug 08, 2012	21.16	21.40	21.16	21.40	304	-0.14(-0.64%)
Aug 07, 2012	21.39	21.56	21.39	21.54	1,981	+0.23(+1.08%)
Aug 06, 2012	21.26	21.34	21.25	21.31	5,791	+0.67(+3.27%)
Aug 03, 2012	20.80	20.80	20.63	20.63	457	+0.10(+0.49%)
Aug 02, 2012	20.60	20.76	20.53	20.53	10,777	-0.35(-1.67%)
Aug 01, 2012	20.79	20.88	20.79	20.88	1,371	+0.28(+1.34%)
Jul 31, 2012	20.58	20.67	20.58	20.60	1,824	-0.14(-0.70%)
Jul 30, 2012	20.67	20.75	20.67	20.75	411	-0.52(-2.44%)
Jul 27, 2012	21.27	21.27	21.27	21.27	152	+0.35(+1.69%)
Jul 26, 2012	20.91	20.91	20.91	20.91	152	+0.03(+0.13%)
Jul 25, 2012	20.88	20.89	20.73	20.89	2,063	-0.24(-1.12%)
Jul 23, 2012	20.75	21.12	21.12	21.12	12,039	-0.09(-0.40%)
Jul 20, 2012	21.31	21.32	21.14	21.21	14,112	-0.51(-2.36%)
Jul 19, 2012	21.59	21.75	21.59	21.72	2,849	+0.03(+0.15%)
Jul 18, 2012	21.61	21.80	21.61	21.69	16,360	-0.18(-0.84%)
Jul 17, 2012	21.87	21.87	21.87	21.87	304	-0.01(-0.03%)
Jul 16, 2012	21.82	21.88	21.82	21.88	2,133	-0.31(-1.41%)
Jul 13, 2012	22.03	22.20	22.03	22.19	1,143	+0.27(+1.22%)
Jul 12, 2012	21.88	21.92	21.88	21.92	393	-0.12(-0.56%)
Jul 11, 2012	22.05	22.05	22.00	22.05	3,173	+0.09(+0.41%)
Jul 10, 2012	22.02	22.02	21.94	21.95	3,962	-0.05(-0.25%)
Jul 09, 2012	22.05	22.06	22.01	22.01	1,618	-0.04(-0.20%)
Jul 06, 2012	22.22	22.22	22.05	22.05	304	-0.18(-0.80%)
Jul 03, 2012	22.14	22.23	22.23	22.23	304	+0.30(+1.38%)
Jun 29, 2012	21.92	21.93	21.93	21.93	1,371	+0.48(+2.23%)
Jun 28, 2012	21.48	21.54	21.38	21.45	14,414	-0.16(-0.72%)
Jun 26, 2012	21.71	21.60	21.60	21.60	1,981	+0.12(+0.57%)
Jun 25, 2012	21.62	21.62	21.48	21.48	4,372	+0.09(+0.40%)
Jun 22, 2012	22.14	22.14	21.39	21.40	1,371	-0.43(-1.98%)
Jun 21, 2012	22.16	22.16	21.83	21.83	609	-0.89(-3.90%)
Jun 20, 2012	22.93	22.93	22.72	22.72	3,828	-0.28(-1.23%)
Jun 19, 2012	23.02	23.10	22.99	23.00	9,013	+0.40(+1.77%)
Jun 15, 2012	22.46	22.60	22.60	22.60	11,277	+0.23(+1.03%)
Jun 13, 2012	22.35	22.37	22.37	22.37	914	-0.15(-0.67%)
Jun 12, 2012	22.32	22.52	22.32	22.52	685	+0.51(+2.30%)
Jun 11, 2012	22.01	22.01	22.01	22.01	152	-0.01(-0.03%)
Jun 08, 2012	21.86	22.02	21.86	22.02	2,432	-0.47(-2.10%)
Jun 07, 2012	22.56	22.74	22.49	22.49	1,950	+0.38(+1.72%)
Jun 06, 2012	21.91	22.11	21.91	22.11	469	+0.32(+1.48%)
Jun 05, 2012	21.59	21.79	21.59	21.79	789	+0.05(+0.21%)
Jun 04, 2012	21.87	21.87	21.59	21.75	2,798	-0.26(-1.19%)
Jun 01, 2012	21.92	22.01	21.84	22.01	1,781	-0.28(-1.27%)
May 31, 2012	22.26	22.47	22.04	22.29	8,344	-0.04(-0.18%)
May 30, 2012	22.36	22.36	22.33	22.33	2,895	-0.12(-0.55%)
May 29, 2012	22.59	22.59	22.45	22.45	2,135	+0.59(+2.70%)
May 25, 2012	21.90	21.90	21.86	21.86	1,620	-0.12(-0.54%)
May 24, 2012	22.28	22.28	21.98	21.98	2,927	-0.18(-0.80%)
May 23, 2012	22.23	22.23	21.90	22.16	885	-0.18(-0.79%)
May 22, 2012	22.55	22.55	22.34	22.34	3,048	+0.49(+2.24%)
May 18, 2012	21.97	21.85	21.85	21.85	3,505	-0.30(-1.35%)
May 17, 2012	22.32	22.36	22.15	22.15	2,228	-0.24(-1.09%)
May 16, 2012	22.28	22.43	22.28	22.39	2,348	-0.20(-0.89%)
May 15, 2012	22.79	22.91	22.59	22.59	12,891	-0.34(-1.49%)
May 14, 2012	23.04	23.04	22.89	22.93	2,133	-0.48(-2.05%)
May 11, 2012	23.32	23.44	23.32	23.41	4,328	+0.00(+0.00%)
May 10, 2012	23.44	23.44	23.41	23.41	853	-0.13(-0.55%)
May 09, 2012	23.50	23.66	23.39	23.54	4,450	-0.15(-0.62%)
May 08, 2012	24.11	24.11	23.69	23.69	10,709	-0.54(-2.22%)
May 07, 2012	24.02	24.23	24.02	24.23	1,833	+0.16(+0.65%)
May 04, 2012	24.17	24.21	24.04	24.07	7,408	-0.36(-1.48%)
May 03, 2012	24.38	24.43	24.29	24.43	13,385	+0.13(+0.55%)
May 02, 2012	24.30	24.30	24.30	24.30	464	-0.35(-1.42%)
May 01, 2012	24.61	24.65	24.61	24.65	589	+0.59(+2.45%)
Apr 30, 2012	24.03	24.05	24.03	24.05	396	-0.13(-0.54%)
Apr 27, 2012	24.52	24.52	24.19	24.19	2,598	-0.29(-1.18%)
Apr 26, 2012	24.12	24.47	24.12	24.47	800	+0.14(+0.57%)
Apr 25, 2012	24.36	24.40	24.28	24.34	6,858	+0.16(+0.68%)
Apr 24, 2012	23.98	24.21	23.98	24.17	15,040	+0.02(+0.08%)
Apr 23, 2012	24.15	24.18	23.93	24.15	4,081	-0.39(-1.58%)
Apr 20, 2012	24.54	24.54	24.54	24.54	341	+0.39(+1.62%)
Apr 19, 2012	24.39	24.39	24.15	24.15	1,828	-0.21(-0.88%)
Apr 18, 2012	24.28	24.36	24.24	24.36	1,170	+0.06(+0.24%)
Apr 17, 2012	24.16	24.34	24.16	24.30	2,045	+0.21(+0.87%)
Apr 16, 2012	24.39	24.39	24.09	24.09	609	-0.12(-0.49%)
Apr 13, 2012	24.45	24.45	24.21	24.21	9,054	-0.61(-2.46%)
Apr 12, 2012	24.50	24.83	24.45	24.82	13,609	+0.82(+3.42%)
Apr 11, 2012	24.05	24.05	23.95	24.00	2,767	+0.18(+0.77%)
Apr 10, 2012	23.95	23.95	23.68	23.82	4,259	-0.30(-1.25%)
Apr 09, 2012	24.12	24.12	24.12	24.12	457	-0.07(-0.27%)
Apr 05, 2012	23.74	24.19	23.74	24.19	457	+0.14(+0.57%)
Apr 04, 2012	23.69	24.05	23.69	24.05	1,367	-0.16(-0.65%)
Apr 03, 2012	24.49	24.49	24.21	24.21	2,057	-0.18(-0.74%)
Apr 02, 2012	23.58	24.39	23.58	24.39	687	+0.41(+1.69%)
Mar 30, 2012	24.13	24.13	23.98	23.98	5,542	+0.02(+0.10%)
Mar 29, 2012	24.07	24.07	23.86	23.96	9,906	-0.19(-0.79%)
Mar 28, 2012	24.52	24.52	24.11	24.15	4,445	-0.65(-2.62%)
Mar 27, 2012	24.67	24.80	24.67	24.80	1,371	+0.32(+1.31%)
Mar 26, 2012	24.44	24.49	24.41	24.47	762	+0.08(+0.32%)
Mar 23, 2012	24.42	24.42	24.28	24.40	4,463	+0.05(+0.19%)
Mar 22, 2012	24.92	24.92	24.35	24.35	9,349	-0.50(-2.01%)
Mar 21, 2012	24.75	24.85	24.75	24.85	1,545	-0.02(-0.08%)
Mar 20, 2012	24.80	24.91	24.80	24.87	3,657	-0.64(-2.50%)
Mar 19, 2012	25.52	25.61	25.43	25.50	2,377	-0.35(-1.34%)
Mar 16, 2012	26.04	26.06	25.85	25.85	5,745	-0.04(-0.15%)
Mar 15, 2012	25.88	25.99	25.85	25.89	4,381	-0.03(-0.11%)
Mar 14, 2012	26.12	26.36	25.91	25.92	6,705	-0.71(-2.66%)
Mar 13, 2012	26.31	26.63	26.24	26.63	5,715	+0.60(+2.32%)
Mar 12, 2012	25.98	26.13	25.96	26.02	13,198	-0.26(-1.00%)
Mar 09, 2012	26.31	26.41	26.29	26.29	2,971	+0.14(+0.53%)
Mar 08, 2012	25.87	26.17	25.87	26.15	6,149	+0.79(+3.10%)
Mar 07, 2012	25.36	25.36	25.36	25.36	152	+0.43(+1.71%)
Mar 06, 2012	25.25	25.25	24.93	24.93	7,670	-1.31(-5.01%)
Mar 05, 2012	26.36	26.42	26.17	26.25	8,792	-0.20(-0.76%)
Mar 02, 2012	26.49	26.49	26.44	26.45	1,143	+0.19(+0.72%)
Mar 01, 2012	26.08	26.33	26.08	26.26	9,596	-0.09(-0.32%)
Feb 29, 2012	26.41	26.43	26.20	26.34	7,766	+0.05(+0.17%)
Feb 28, 2012	26.25	26.34	26.14	26.30	15,176	+0.00(+0.00%)
Feb 27, 2012	26.13	26.30	26.13	26.30	1,066	-0.18(-0.67%)
Feb 24, 2012	26.25	26.50	26.25	26.48	11,065	+0.35(+1.33%)
Feb 23, 2012	25.92	26.13	25.87	26.13	3,794	+0.08(+0.32%)
Feb 22, 2012	25.89	26.04	25.81	26.04	3,618	+0.52(+2.04%)
Feb 21, 2012	25.48	25.65	25.48	25.52	3,258	+0.22(+0.85%)
Feb 17, 2012	25.31	25.31	25.31	25.31	1,249	-0.03(-0.13%)
Feb 16, 2012	25.34	25.34	25.34	25.34	609	+0.31(+1.23%)
Feb 15, 2012	25.28	25.35	25.03	25.03	6,129	+0.26(+1.06%)
Feb 14, 2012	24.95	24.95	24.77	24.77	8,752	-0.30(-1.18%)
Feb 13, 2012	24.95	25.12	24.95	25.07	11,049	+0.24(+0.98%)
Feb 10, 2012	24.89	25.12	24.70	24.82	10,127	-0.66(-2.57%)
Feb 09, 2012	25.58	25.58	25.37	25.48	24,408	+0.58(+2.34%)
Feb 08, 2012	24.44	24.92	24.44	24.90	3,938	+0.76(+3.16%)
Feb 07, 2012	23.99	24.14	23.99	24.13	1,874	-0.05(-0.21%)
Feb 06, 2012	24.05	24.19	24.05	24.19	3,052	-0.11(-0.44%)
Feb 03, 2012	24.26	24.31	24.24	24.29	5,486	+0.45(+1.87%)
Feb 02, 2012	23.60	23.84	23.60	23.84	6,637	+0.31(+1.32%)
Feb 01, 2012	23.46	23.56	23.46	23.53	2,438	+0.37(+1.60%)
Jan 31, 2012	23.18	23.21	22.97	23.16	5,356	+0.09(+0.38%)
Jan 30, 2012	23.12	23.16	22.97	23.08	5,489	-0.57(-2.41%)
Jan 27, 2012	23.43	23.67	23.43	23.65	3,688	-0.07(-0.30%)
Jan 26, 2012	23.96	23.96	23.72	23.72	1,386	+0.33(+1.40%)
Jan 25, 2012	23.39	23.39	23.39	23.39	1,219	-0.09(-0.36%)
Jan 24, 2012	23.36	23.48	23.36	23.48	560	+0.01(+0.06%)
Jan 23, 2012	23.53	23.53	23.46	23.46	708	+0.31(+1.33%)
Jan 20, 2012	23.10	23.21	22.95	23.16	11,806	+0.23(+1.01%)
Jan 19, 2012	23.12	23.23	22.92	22.92	6,006	+0.06(+0.25%)
Jan 18, 2012	22.47	22.87	22.47	22.87	6,676	+0.33(+1.48%)
Jan 17, 2012	22.52	22.55	22.22	22.53	5,189	+0.29(+1.30%)
Jan 13, 2012	22.24	22.24	22.24	22.24	304	-0.24(-1.08%)
Jan 12, 2012	22.25	22.53	22.16	22.49	3,707	+0.34(+1.54%)
Jan 10, 2012	22.32	22.15	22.15	22.15	2,743	+0.24(+1.11%)
Jan 09, 2012	21.73	21.90	21.61	21.90	11,811	+0.35(+1.61%)
Jan 06, 2012	21.67	21.70	21.55	21.55	4,724	-0.24(-1.11%)
Jan 05, 2012	21.80	21.80	21.80	21.80	304	-0.11(-0.51%)
Jan 04, 2012	21.91	21.91	21.91	21.91	457	+0.13(+0.60%)
Dec 30, 2011	21.67	21.89	21.67	21.78	6,280	+0.21(+0.97%)
Dec 29, 2011	21.40	21.75	21.40	21.57	5,632	+0.22(+1.01%)
Dec 28, 2011	21.62	21.62	21.35	21.35	4,526	-0.30(-1.36%)
Dec 27, 2011	21.71	21.75	21.65	21.65	1,676	-0.20(-0.93%)
Dec 23, 2011	21.96	22.03	21.75	21.85	28,865	+0.21(+0.97%)
Dec 21, 2011	21.61	21.65	21.36	21.64	8,857	-0.49(-2.22%)
Dec 20, 2011	22.13	22.13	22.05	22.13	55,576	+0.49(+2.27%)
Dec 19, 2011	22.03	22.03	21.64	21.64	30,175	-0.47(-2.14%)
Dec 16, 2011	22.11	22.33	22.11	22.11	3,195	+0.08(+0.36%)
Dec 15, 2011	22.12	22.12	22.01	22.03	1,790	-0.14(-0.62%)
Dec 14, 2011	22.03	22.18	21.97	22.17	1,542	-0.27(-1.20%)
Dec 13, 2011	22.63	22.67	22.36	22.44	7,396	+0.05(+0.23%)
Dec 12, 2011	22.47	22.47	22.39	22.39	2,468	-0.97(-4.16%)
Dec 09, 2011	23.36	23.36	23.36	23.36	152	+0.53(+2.33%)
Dec 08, 2011	23.15	23.15	22.83	22.83	1,533	-0.55(-2.36%)
Dec 07, 2011	23.27	23.42	23.21	23.38	3,861	-0.29(-1.21%)
Dec 06, 2011	23.61	23.66	23.38	23.66	10,171	-0.24(-1.00%)
Dec 05, 2011	24.00	24.00	23.80	23.90	1,371	-0.12(-0.50%)
Dec 02, 2011	24.07	24.07	24.03	24.03	556	+0.04(+0.18%)
Dec 01, 2011	24.16	24.16	23.92	23.98	1,219	-0.69(-2.79%)
Nov 30, 2011	24.42	24.80	24.42	24.67	12,439	+1.14(+4.84%)
Nov 29, 2011	23.42	23.58	23.37	23.53	143,231	+0.15(+0.65%)
Nov 28, 2011	23.45	23.45	23.30	23.38	2,161	+0.63(+2.78%)
Nov 25, 2011	22.75	22.75	22.75	22.75	304	+0.05(+0.20%)
Nov 23, 2011	22.78	22.78	22.67	22.70	2,956	-0.26(-1.14%)
Nov 22, 2011	22.96	22.97	22.91	22.97	6,926	-0.22(-0.94%)
Nov 21, 2011	23.17	23.18	22.97	23.18	15,087	-0.42(-1.77%)
Nov 17, 2011	23.60	23.60	23.60	23.60	0	-0.31(-1.32%)
Nov 16, 2011	24.32	24.38	23.92	23.92	1,310	-0.75(-3.03%)
Nov 15, 2011	24.78	24.78	24.66	24.66	1,447	+0.33(+1.35%)
Nov 14, 2011	24.42	24.42	24.20	24.34	3,787	-0.44(-1.78%)
Nov 11, 2011	24.58	24.80	24.57	24.78	5,943	+0.60(+2.47%)
Nov 10, 2011	24.45	24.50	24.18	24.18	11,486	+0.10(+0.40%)
Nov 09, 2011	24.47	24.55	23.99	24.08	7,533	-1.32(-5.21%)
Nov 08, 2011	25.22	25.55	24.98	25.41	4,662	-0.11(-0.43%)
Nov 07, 2011	25.07	25.52	25.07	25.52	2,525	+0.58(+2.31%)
Nov 04, 2011	25.16	25.18	24.66	24.94	6,602	-0.40(-1.58%)
Nov 03, 2011	25.20	25.69	25.20	25.34	9,448	+0.63(+2.55%)
Nov 02, 2011	24.39	24.71	24.39	24.71	9,317	+0.51(+2.11%)