China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	26.63	26.63	26.63	26.63	221	-0.37(-1.37%)
Oct 30, 2023	27.00	27.00	26.87	27.00	2,662	+0.73(+2.77%)
Oct 27, 2023	26.44	26.44	26.27	26.27	2,030	+0.33(+1.26%)
Oct 26, 2023	25.90	25.95	25.89	25.95	1,066	-0.18(-0.70%)
Oct 25, 2023	25.96	26.15	25.93	26.13	13,730	-0.35(-1.33%)
Oct 24, 2023	26.02	26.61	26.02	26.48	5,421	+0.75(+2.92%)
Oct 23, 2023	25.44	25.73	25.37	25.73	7,719	+0.11(+0.44%)
Oct 20, 2023	25.74	25.76	25.62	25.62	2,430	-0.29(-1.14%)
Oct 19, 2023	26.00	26.09	25.82	25.91	3,255	-0.21(-0.80%)
Oct 18, 2023	26.28	26.28	26.09	26.12	3,590	-0.71(-2.65%)
Oct 17, 2023	26.65	26.94	26.63	26.83	11,266	-0.15(-0.55%)
Oct 16, 2023	26.71	27.05	26.71	26.98	9,463	-0.06(-0.23%)
Oct 13, 2023	26.96	27.04	26.89	27.04	8,945	-0.07(-0.24%)
Oct 12, 2023	27.45	27.45	27.07	27.11	2,867	-0.41(-1.47%)
Oct 11, 2023	27.48	27.59	27.48	27.51	716	+0.34(+1.24%)
Oct 10, 2023	26.94	27.20	26.94	27.17	1,978	+0.36(+1.36%)
Oct 09, 2023	26.60	26.90	26.60	26.81	8,418	+0.03(+0.11%)
Oct 06, 2023	26.39	26.78	26.39	26.78	3,770	+0.58(+2.21%)
Oct 05, 2023	26.08	26.20	26.07	26.20	4,652	+0.11(+0.42%)
Oct 04, 2023	26.19	26.19	26.02	26.09	21,092	-0.26(-0.99%)
Oct 03, 2023	26.38	26.41	26.31	26.35	14,486	-0.55(-2.04%)
Oct 02, 2023	27.10	27.10	26.86	26.90	9,679	-0.26(-0.95%)
Sep 29, 2023	27.27	27.27	27.04	27.16	11,024	+0.02(+0.09%)
Sep 28, 2023	26.94	27.14	26.94	27.14	6,865	+0.12(+0.45%)
Sep 27, 2023	27.12	27.12	26.98	27.01	3,151	-0.03(-0.09%)
Sep 26, 2023	27.12	27.18	27.04	27.04	12,480	-0.20(-0.73%)
Sep 25, 2023	27.08	27.24	27.19	27.24	11,121	-0.23(-0.84%)
Sep 22, 2023	27.64	27.64	27.44	27.47	8,771	+0.48(+1.78%)
Sep 21, 2023	27.00	27.03	26.93	26.99	10,512	-0.51(-1.86%)
Sep 20, 2023	27.63	27.63	27.50	27.50	6,430	-0.20(-0.72%)
Sep 19, 2023	27.70	27.80	27.61	27.70	15,614	-0.21(-0.76%)
Sep 18, 2023	27.86	27.92	27.75	27.91	5,409	+0.18(+0.64%)
Sep 15, 2023	27.85	27.86	27.71	27.74	2,337	-0.12(-0.43%)
Sep 14, 2023	27.77	27.92	27.70	27.86	3,462	-0.10(-0.36%)
Sep 13, 2023	28.00	28.00	27.88	27.96	4,444	-0.29(-1.04%)
Sep 12, 2023	28.03	28.30	28.01	28.25	15,545	+0.25(+0.89%)
Sep 11, 2023	28.09	28.14	27.93	28.00	12,565	+0.37(+1.35%)
Sep 08, 2023	27.71	27.72	27.48	27.63	35,635	-0.14(-0.50%)
Sep 07, 2023	27.79	27.79	27.74	27.77	1,260	-0.68(-2.39%)
Sep 06, 2023	28.39	28.45	28.39	28.45	2,659	+0.08(+0.27%)
Sep 05, 2023	28.40	28.40	28.31	28.37	684	-0.26(-0.91%)
Sep 01, 2023	28.50	28.82	28.50	28.63	7,904	+0.46(+1.63%)
Aug 31, 2023	28.27	28.27	28.10	28.17	8,746	-0.35(-1.23%)
Aug 30, 2023	28.54	28.55	28.41	28.52	6,108	-0.24(-0.83%)
Aug 29, 2023	28.38	28.77	28.28	28.76	46,882	+0.81(+2.91%)
Aug 28, 2023	27.80	27.96	27.72	27.95	7,022	+0.31(+1.11%)
Aug 25, 2023	27.74	27.74	27.50	27.64	7,552	-0.01(-0.05%)
Aug 24, 2023	27.80	27.88	27.65	27.65	1,676	+0.03(+0.11%)
Aug 23, 2023	27.56	27.73	27.56	27.62	2,484	-0.02(-0.06%)
Aug 22, 2023	27.78	27.78	27.57	27.64	3,723	+0.12(+0.44%)
Aug 21, 2023	27.41	27.59	27.36	27.52	31,871	-0.25(-0.92%)
Aug 18, 2023	27.82	27.87	27.61	27.77	18,607	-0.44(-1.54%)
Aug 17, 2023	28.49	28.49	28.21	28.21	6,237	+0.05(+0.18%)
Aug 16, 2023	28.26	28.32	28.07	28.16	46,152	-0.39(-1.37%)
Aug 15, 2023	28.76	28.77	28.54	28.55	9,499	-0.40(-1.38%)
Aug 14, 2023	28.85	29.02	28.75	28.95	11,370	-0.19(-0.65%)
Aug 11, 2023	29.17	29.26	29.02	29.14	19,355	-0.66(-2.21%)
Aug 10, 2023	29.98	30.12	29.80	29.80	6,120	-0.14(-0.45%)
Aug 09, 2023	30.00	30.00	29.79	29.94	3,229	+0.20(+0.66%)
Aug 08, 2023	29.63	29.74	29.30	29.74	6,317	-0.35(-1.17%)
Aug 07, 2023	30.50	30.50	29.90	30.09	3,334	-0.71(-2.31%)
Aug 04, 2023	31.02	31.15	30.76	30.80	4,862	-0.35(-1.12%)
Aug 03, 2023	31.00	31.32	31.00	31.15	7,909	+0.49(+1.60%)
Aug 02, 2023	30.93	30.93	30.60	30.66	23,844	-0.55(-1.76%)