China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	31.59	31.90	31.59	31.85	3,827	+0.85(+2.74%)
Oct 30, 2018	30.82	31.23	30.82	31.00	1,854	+0.21(+0.69%)
Oct 29, 2018	31.33	31.54	30.55	30.79	5,892	-0.60(-1.92%)
Oct 26, 2018	31.33	31.58	31.26	31.39	30,862	-0.29(-0.90%)
Oct 25, 2018	31.72	31.72	31.39	31.68	1,689	-0.46(-1.42%)
Oct 24, 2018	32.14	32.14	32.14	32.14	107	+0.00(+0.00%)
Oct 23, 2018	31.91	32.14	31.88	32.14	4,003	-0.69(-2.11%)
Oct 22, 2018	32.50	33.13	32.50	32.83	6,746	+1.02(+3.20%)
Oct 19, 2018	31.82	32.17	31.81	31.81	1,685	+0.41(+1.30%)
Oct 18, 2018	31.74	31.74	31.40	31.40	2,443	-0.95(-2.93%)
Oct 17, 2018	32.40	32.40	32.23	32.35	3,907	+0.11(+0.33%)
Oct 16, 2018	32.35	32.42	32.24	32.24	1,818	+0.01(+0.02%)
Oct 15, 2018	32.17	32.23	32.16	32.23	868	+0.11(+0.34%)
Oct 12, 2018	32.33	32.39	32.04	32.13	27,231	+0.32(+1.02%)
Oct 11, 2018	32.13	32.13	31.62	31.80	10,335	-0.62(-1.90%)
Oct 10, 2018	33.52	33.52	32.37	32.42	237,007	-1.28(-3.80%)
Oct 09, 2018	33.59	33.70	33.55	33.70	1,408	-0.23(-0.68%)
Oct 08, 2018	33.78	33.93	33.66	33.93	3,655	-0.31(-0.90%)
Oct 05, 2018	34.29	34.29	34.24	34.24	2,463	-0.12(-0.36%)
Oct 04, 2018	34.71	34.71	34.36	34.36	1,185	-0.64(-1.83%)
Oct 03, 2018	35.13	35.20	35.00	35.00	2,944	-0.09(-0.26%)
Oct 02, 2018	35.09	35.10	35.09	35.10	5,351	-0.59(-1.64%)
Oct 01, 2018	35.68	35.68	35.68	35.68	508	+0.09(+0.26%)
Sep 28, 2018	35.58	35.59	35.58	35.59	907	-0.12(-0.32%)
Sep 27, 2018	35.64	35.70	35.64	35.70	906	+0.05(+0.13%)
Sep 26, 2018	35.67	35.90	35.66	35.66	6,482	-0.03(-0.09%)
Sep 25, 2018	35.67	35.70	35.67	35.69	487	+0.22(+0.61%)
Sep 24, 2018	35.44	35.51	35.33	35.47	5,767	-0.24(-0.67%)
Sep 21, 2018	35.82	35.86	35.50	35.71	6,613	+0.26(+0.74%)
Sep 20, 2018	35.27	35.45	35.27	35.45	2,817	+0.60(+1.73%)
Sep 19, 2018	34.85	34.85	34.85	34.85	178	+0.00(+0.00%)
Sep 18, 2018	34.53	34.85	34.53	34.85	1,233	+0.33(+0.97%)
Sep 17, 2018	34.33	34.52	34.33	34.52	1,231	-0.03(-0.07%)
Sep 14, 2018	34.79	34.93	34.52	34.54	5,316	-0.24(-0.69%)
Sep 13, 2018	34.73	34.78	34.70	34.78	1,894	+0.37(+1.09%)
Sep 12, 2018	34.40	34.40	34.40	34.40	417	+0.25(+0.73%)
Sep 11, 2018	33.92	34.20	33.92	34.15	3,140	-0.16(-0.47%)
Sep 10, 2018	34.66	34.66	34.30	34.32	2,566	-0.44(-1.26%)
Sep 07, 2018	35.01	35.19	34.76	34.76	6,354	-0.59(-1.66%)
Sep 06, 2018	35.23	35.47	35.06	35.34	13,661	-0.12(-0.33%)
Sep 05, 2018	35.33	35.47	35.25	35.46	1,938	-0.43(-1.20%)
Sep 04, 2018	35.95	35.95	35.74	35.89	5,062	-0.61(-1.68%)
Aug 31, 2018		36.50	36.50	36.50	0	+0.23(+0.65%)
Aug 30, 2018	36.56	36.56	36.27	36.27	1,981	-0.86(-2.33%)
Aug 29, 2018	36.82	37.13	36.76	37.13	1,502	+0.30(+0.83%)
Aug 28, 2018	37.21	37.21	36.75	36.83	1,412	-0.38(-1.03%)
Aug 27, 2018	37.25	37.36	37.21	37.21	3,322	+0.34(+0.92%)
Aug 24, 2018	36.82	37.20	36.82	36.87	2,334	+0.32(+0.87%)
Aug 23, 2018	36.73	36.73	36.55	36.55	992	-0.18(-0.48%)
Aug 22, 2018	36.61	36.73	36.59	36.73	1,260	+0.06(+0.17%)
Aug 21, 2018	36.56	36.83	36.45	36.67	1,587	+1.15(+3.22%)
Aug 20, 2018	35.37	35.52	35.37	35.52	1,235	-0.06(-0.16%)
Aug 17, 2018	34.86	35.58	34.86	35.58	518	+0.00(+0.00%)
Aug 16, 2018	35.57	35.59	35.51	35.58	2,593	+0.40(+1.14%)
Aug 15, 2018	35.46	35.46	34.89	35.18	9,789	-1.47(-4.00%)
Aug 14, 2018	36.31	36.65	35.03	36.65	9,971	-0.19(-0.52%)
Aug 13, 2018	37.06	37.06	36.74	36.84	5,332	-0.61(-1.63%)
Aug 10, 2018	37.31	37.45	37.25	37.45	1,167	-0.35(-0.94%)
Aug 09, 2018	37.60	37.91	37.60	37.80	2,697	+0.56(+1.49%)
Aug 08, 2018	37.28	37.28	36.96	37.25	1,866	-0.27(-0.72%)
Aug 07, 2018	37.24	37.62	37.24	37.52	10,284	+0.79(+2.14%)
Aug 06, 2018	37.09	37.09	36.58	36.73	9,767	-1.04(-2.76%)
Aug 03, 2018	37.77	37.77	37.77	37.77	129	+0.00(+0.00%)
Aug 02, 2018	37.59	37.78	37.29	37.77	6,671	-0.48(-1.25%)