China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	25.69	25.69	25.69	25.69	229	-0.36(-1.37%)
Oct 30, 2023	26.05	26.05	25.92	26.05	2,759	+0.70(+2.77%)
Oct 27, 2023	25.51	25.51	25.34	25.34	2,104	+0.32(+1.26%)
Oct 26, 2023	24.98	25.03	24.97	25.03	1,105	-0.18(-0.70%)
Oct 25, 2023	25.04	25.23	25.01	25.21	14,233	-0.34(-1.33%)
Oct 24, 2023	25.10	25.67	25.10	25.55	5,619	+0.73(+2.92%)
Oct 23, 2023	24.54	24.82	24.47	24.82	8,001	+0.11(+0.44%)
Oct 20, 2023	24.83	24.85	24.71	24.71	2,519	-0.28(-1.14%)
Oct 19, 2023	25.08	25.17	24.91	24.99	3,374	-0.20(-0.80%)
Oct 18, 2023	25.35	25.35	25.17	25.20	3,721	-0.68(-2.65%)
Oct 17, 2023	25.71	25.99	25.69	25.88	11,678	-0.14(-0.55%)
Oct 16, 2023	25.77	26.09	25.77	26.02	9,809	-0.06(-0.23%)
Oct 13, 2023	26.01	26.08	25.94	26.08	9,272	-0.06(-0.24%)
Oct 12, 2023	26.48	26.48	26.11	26.15	2,972	-0.39(-1.47%)
Oct 11, 2023	26.51	26.61	26.51	26.54	742	+0.32(+1.24%)
Oct 10, 2023	25.99	26.24	25.99	26.21	2,050	+0.35(+1.36%)
Oct 09, 2023	25.66	25.95	25.66	25.86	8,726	+0.03(+0.11%)
Oct 06, 2023	25.46	25.83	25.46	25.83	3,908	+0.56(+2.21%)
Oct 05, 2023	25.16	25.27	25.15	25.27	4,822	+0.11(+0.42%)
Oct 04, 2023	25.26	25.26	25.10	25.17	21,864	-0.25(-0.99%)
Oct 03, 2023	25.45	25.48	25.38	25.42	15,016	-0.53(-2.04%)
Oct 02, 2023	26.14	26.14	25.91	25.95	10,033	-0.25(-0.95%)
Sep 29, 2023	26.31	26.31	26.08	26.20	11,427	+0.02(+0.09%)
Sep 28, 2023	25.99	26.18	25.99	26.18	7,116	+0.12(+0.45%)
Sep 27, 2023	26.16	26.16	26.03	26.06	3,266	-0.02(-0.09%)
Sep 26, 2023	26.16	26.22	26.08	26.08	12,937	-0.19(-0.73%)
Sep 25, 2023	26.12	26.28	26.23	26.28	11,528	-0.22(-0.84%)
Sep 22, 2023	26.66	26.66	26.47	26.50	9,092	+0.46(+1.78%)
Sep 21, 2023	26.05	26.07	25.97	26.04	10,897	-0.49(-1.86%)
Sep 20, 2023	26.65	26.66	26.53	26.53	6,665	-0.19(-0.72%)
Sep 19, 2023	26.72	26.82	26.63	26.72	16,186	-0.20(-0.76%)
Sep 18, 2023	26.88	26.93	26.76	26.93	5,607	+0.17(+0.64%)
Sep 15, 2023	26.87	26.88	26.74	26.75	2,422	-0.12(-0.43%)
Sep 14, 2023	26.79	26.93	26.72	26.87	3,588	-0.10(-0.36%)
Sep 13, 2023	27.01	27.01	26.90	26.97	4,606	-0.28(-1.04%)
Sep 12, 2023	27.04	27.30	27.02	27.25	16,114	+0.24(+0.89%)
Sep 11, 2023	27.10	27.15	26.94	27.01	13,025	+0.36(+1.35%)
Sep 08, 2023	26.73	26.74	26.51	26.65	36,940	-0.13(-0.50%)
Sep 07, 2023	26.81	26.81	26.76	26.78	1,306	-0.66(-2.39%)
Sep 06, 2023	27.39	27.44	27.39	27.44	2,756	+0.07(+0.27%)
Sep 05, 2023	27.40	27.40	27.31	27.37	709	-0.25(-0.91%)
Sep 01, 2023	27.49	27.81	27.49	27.62	8,193	+0.44(+1.63%)
Aug 31, 2023	27.27	27.27	27.11	27.17	9,066	-0.34(-1.23%)
Aug 30, 2023	27.53	27.55	27.41	27.51	6,331	-0.23(-0.83%)
Aug 29, 2023	27.38	27.75	27.28	27.74	48,599	+0.78(+2.91%)
Aug 28, 2023	26.82	26.97	26.74	26.96	7,279	+0.29(+1.11%)
Aug 25, 2023	26.76	26.76	26.53	26.66	7,828	-0.01(-0.05%)
Aug 24, 2023	26.82	26.89	26.68	26.68	1,737	+0.03(+0.11%)
Aug 23, 2023	26.59	26.75	26.59	26.65	2,575	-0.02(-0.06%)
Aug 22, 2023	26.80	26.80	26.59	26.66	3,859	+0.12(+0.44%)
Aug 21, 2023	26.44	26.61	26.39	26.55	33,038	-0.25(-0.92%)
Aug 18, 2023	26.84	26.88	26.63	26.79	19,288	-0.42(-1.54%)
Aug 17, 2023	27.48	27.48	27.21	27.21	6,465	+0.05(+0.18%)
Aug 16, 2023	27.26	27.32	27.08	27.16	47,843	-0.38(-1.37%)
Aug 15, 2023	27.74	27.75	27.53	27.54	9,847	-0.39(-1.38%)
Aug 14, 2023	27.83	27.99	27.73	27.93	11,786	-0.18(-0.65%)
Aug 11, 2023	28.14	28.23	28.00	28.11	20,064	-0.64(-2.21%)
Aug 10, 2023	28.92	29.06	28.75	28.75	6,344	-0.13(-0.45%)
Aug 09, 2023	28.94	28.94	28.74	28.88	3,347	+0.19(+0.66%)
Aug 08, 2023	28.58	28.69	28.26	28.69	6,548	-0.34(-1.17%)
Aug 07, 2023	29.42	29.42	28.84	29.03	3,456	-0.69(-2.31%)
Aug 04, 2023	29.92	30.05	29.67	29.71	5,040	-0.34(-1.12%)
Aug 03, 2023	29.90	30.21	29.90	30.05	8,198	+0.47(+1.60%)
Aug 02, 2023	29.84	29.84	29.52	29.58	24,717	-0.53(-1.76%)