China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2011	23.73	24.25	23.64	24.20	6,858	+0.01(+0.03%)
Oct 31, 2011	24.71	24.74	24.19	24.19	5,920	-1.06(-4.18%)
Oct 28, 2011	25.03	25.25	25.03	25.25	4,800	-0.33(-1.28%)
Oct 27, 2011	24.80	25.79	24.73	25.58	111,219	+1.70(+7.12%)
Oct 26, 2011	23.81	23.88	23.44	23.88	4,596	+0.44(+1.86%)
Oct 25, 2011	23.48	23.54	23.25	23.44	5,754	-0.29(-1.23%)
Oct 24, 2011	23.56	23.88	23.27	23.73	29,610	+0.68(+2.93%)
Oct 21, 2011	22.90	23.06	22.71	23.06	9,226	+0.92(+4.18%)
Oct 20, 2011	22.26	22.26	21.94	22.13	10,509	-0.47(-2.09%)
Oct 19, 2011	22.63	22.82	22.41	22.60	3,198	-0.20(-0.86%)
Oct 18, 2011	22.38	22.86	22.07	22.80	9,296	-0.03(-0.14%)
Oct 17, 2011	23.29	23.29	22.79	22.83	6,065	-0.34(-1.46%)
Oct 14, 2011	23.30	23.33	23.03	23.17	20,673	-0.21(-0.88%)
Oct 13, 2011	23.21	23.44	23.06	23.38	5,562	+0.19(+0.82%)
Oct 12, 2011	22.89	23.42	22.87	23.19	3,247	+1.02(+4.59%)
Oct 11, 2011	21.82	22.26	21.81	22.17	8,609	+0.28(+1.26%)
Oct 10, 2011	21.47	21.93	21.42	21.90	8,013	+0.65(+3.04%)
Oct 07, 2011	21.31	21.34	21.00	21.25	3,810	+0.28(+1.33%)
Oct 06, 2011	20.73	20.97	20.58	20.97	19,202	-0.22(-1.05%)
Oct 05, 2011	20.56	21.19	20.52	21.19	7,924	+0.55(+2.67%)
Oct 04, 2011	20.16	20.64	19.86	20.64	3,884	+0.28(+1.35%)
Oct 03, 2011	20.46	20.94	20.35	20.37	2,350	-0.68(-3.21%)
Sep 30, 2011	21.51	21.72	21.04	21.04	12,016	-0.78(-3.58%)
Sep 29, 2011	22.11	22.11	21.74	21.82	3,419	+0.02(+0.09%)
Sep 28, 2011	22.26	22.26	21.80	21.80	3,241	-0.45(-2.03%)
Sep 27, 2011	22.07	22.89	22.07	22.26	7,010	+0.55(+2.54%)
Sep 26, 2011	21.37	21.71	21.15	21.71	4,392	-0.51(-2.30%)
Sep 23, 2011	21.95	22.22	21.60	22.22	26,327	+0.28(+1.26%)
Sep 22, 2011	22.31	22.72	21.75	21.94	17,884	-1.27(-5.46%)
Sep 21, 2011	23.94	23.96	23.20	23.21	23,677	-0.74(-3.10%)
Sep 20, 2011	24.04	24.14	23.95	23.95	8,644	-0.62(-2.54%)
Sep 19, 2011	24.57	24.58	24.23	24.57	6,858	-0.66(-2.60%)
Sep 16, 2011	25.26	25.26	24.88	25.23	29,368	+0.24(+0.97%)
Sep 15, 2011	24.97	25.01	24.89	24.99	3,055	-0.03(-0.11%)
Sep 14, 2011	25.02	25.02	24.45	25.01	7,426	-0.22(-0.88%)
Sep 13, 2011	25.24	25.26	25.24	25.24	838	+0.30(+1.21%)
Sep 12, 2011	24.94	25.32	24.93	24.93	2,910	-0.50(-1.98%)
Sep 09, 2011	25.66	25.68	25.39	25.44	1,524	-0.47(-1.83%)
Sep 08, 2011	26.10	26.27	25.91	25.91	4,183	-0.41(-1.55%)
Sep 07, 2011	26.25	26.42	26.13	26.32	4,863	+0.65(+2.53%)
Sep 06, 2011	25.55	25.67	25.45	25.67	2,563	-0.58(-2.22%)
Sep 02, 2011	26.53	26.53	26.25	26.25	2,438	-0.81(-3.01%)
Sep 01, 2011	27.18	27.18	27.07	27.07	1,524	-0.16(-0.58%)
Aug 31, 2011	27.22	27.34	27.05	27.22	5,241	+0.49(+1.82%)
Aug 30, 2011	26.66	26.84	26.47	26.74	7,444	-0.08(-0.31%)
Aug 29, 2011	26.58	26.85	26.48	26.82	4,034	+0.46(+1.73%)
Aug 26, 2011	26.06	26.36	25.80	26.36	10,220	-0.01(-0.05%)
Aug 25, 2011	26.80	26.80	26.35	26.38	2,895	-0.24(-0.91%)
Aug 24, 2011	26.60	26.65	26.29	26.62	53,529	+0.21(+0.79%)
Aug 23, 2011	25.94	26.41	25.72	26.41	5,341	+0.69(+2.68%)
Aug 22, 2011	26.16	26.17	25.72	25.72	4,982	-0.99(-3.71%)
Aug 19, 2011	26.94	27.11	26.57	26.71	10,657	-0.18(-0.68%)
Aug 18, 2011	27.05	27.05	26.71	26.90	3,490	-0.93(-3.33%)
Aug 17, 2011	28.12	28.29	27.79	27.82	3,451	-0.21(-0.75%)
Aug 16, 2011	27.82	28.10	27.82	28.03	7,109	+0.18(+0.66%)
Aug 15, 2011	27.64	27.85	27.57	27.85	27,069	+0.52(+1.89%)
Aug 12, 2011	27.39	27.50	27.24	27.33	14,287	+0.18(+0.68%)
Aug 11, 2011	26.46	27.17	26.31	27.15	4,754	+1.20(+4.61%)
Aug 10, 2011	26.54	26.67	25.95	25.95	2,406	-1.29(-4.72%)
Aug 09, 2011	26.82	27.24	26.76	27.24	7,266	+1.17(+4.51%)
Aug 08, 2011	26.94	27.11	26.06	26.06	8,008	-2.25(-7.93%)
Aug 05, 2011	28.89	28.89	26.63	28.31	35,918	-1.06(-3.59%)
Aug 04, 2011	29.83	29.83	29.28	29.36	17,596	-0.86(-2.84%)
Aug 03, 2011	30.34	30.34	29.91	30.22	11,448	-0.51(-1.67%)
Aug 02, 2011	30.75	30.75	30.73	30.73	762	-0.03(-0.09%)
Aug 01, 2011	31.08	31.08	30.76	30.76	3,514	-0.52(-1.68%)
Jul 29, 2011	31.07	31.43	31.07	31.29	3,500	-0.11(-0.33%)
Jul 28, 2011	31.30	31.43	31.30	31.39	5,352	+0.19(+0.61%)
Jul 27, 2011	31.28	31.32	31.11	31.20	10,564	-0.10(-0.33%)
Jul 26, 2011	31.13	31.36	31.13	31.30	9,500	+0.09(+0.30%)
Jul 25, 2011	31.15	31.25	31.15	31.21	5,486	-0.30(-0.95%)
Jul 22, 2011	31.51	31.51	31.51	31.51	3,505	-0.01(-0.05%)
Jul 21, 2011	31.39	31.57	31.29	31.52	9,991	+0.24(+0.78%)
Jul 20, 2011	31.33	31.36	31.28	31.28	2,994	+0.12(+0.39%)
Jul 19, 2011	31.06	31.16	31.04	31.16	3,983	+0.01(+0.02%)
Jul 18, 2011	31.19	31.19	31.15	31.15	868	-0.20(-0.65%)
Jul 15, 2011	31.48	31.48	31.34	31.35	6,248	+0.06(+0.18%)
Jul 14, 2011	31.60	31.60	31.28	31.30	3,276	-0.40(-1.26%)
Jul 13, 2011	31.84	31.84	31.70	31.70	3,840	+0.48(+1.53%)
Jul 12, 2011	31.36	31.37	31.22	31.22	11,606	-0.26(-0.83%)
Jul 11, 2011	31.61	31.61	31.43	31.48	2,743	-0.50(-1.56%)
Jul 08, 2011	32.33	32.33	31.95	31.98	2,010	-0.76(-2.32%)
Jul 07, 2011	32.65	32.84	32.65	32.74	4,726	+0.46(+1.42%)
Jul 06, 2011	32.41	32.41	32.22	32.28	12,733	-0.15(-0.46%)
Jul 05, 2011	32.49	32.55	32.43	32.43	3,886	+0.00(+0.01%)
Jul 01, 2011	32.30	32.43	32.30	32.43	1,726	+0.37(+1.16%)
Jun 30, 2011	31.99	32.06	31.92	32.06	3,810	+0.39(+1.23%)
Jun 29, 2011	31.45	31.67	31.42	31.67	3,657	+0.03(+0.11%)
Jun 28, 2011	31.41	31.63	31.41	31.63	4,854	+0.28(+0.90%)
Jun 27, 2011	31.27	31.35	31.24	31.35	885	+0.49(+1.57%)
Jun 24, 2011	31.05	31.05	30.85	30.87	4,823	+0.45(+1.49%)
Jun 23, 2011	30.18	30.41	30.06	30.41	6,463	-0.17(-0.56%)
Jun 22, 2011	30.48	30.64	30.48	30.58	2,007	-0.32(-1.04%)
Jun 21, 2011	30.77	30.91	30.76	30.91	3,901	+0.49(+1.60%)
Jun 20, 2011	30.47	30.49	30.40	30.42	6,443	-0.50(-1.63%)
Jun 17, 2011	31.04	31.04	30.91	30.93	3,992	-0.05(-0.16%)
Jun 16, 2011	31.12	31.22	30.92	30.97	3,726	-0.38(-1.22%)
Jun 15, 2011	31.66	31.66	31.29	31.36	4,192	-0.42(-1.31%)
Jun 14, 2011	31.82	31.93	31.77	31.77	4,134	+0.48(+1.53%)
Jun 13, 2011	31.44	31.44	31.10	31.29	6,781	-0.45(-1.43%)
Jun 10, 2011	32.08	32.08	31.61	31.74	8,923	-0.71(-2.19%)
Jun 09, 2011	32.35	32.45	32.15	32.45	6,445	-0.44(-1.32%)
Jun 08, 2011	33.14	33.14	32.85	32.89	5,056	-0.56(-1.67%)
Jun 07, 2011	33.71	33.71	33.45	33.45	7,662	-0.01(-0.02%)
Jun 06, 2011	33.77	33.77	33.37	33.46	12,963	-0.20(-0.58%)
Jun 03, 2011	33.67	33.75	33.65	33.65	7,120	-0.22(-0.66%)
May 24, 2011	33.78	33.98	33.78	33.88	8,818	+0.16(+0.47%)
May 23, 2011	33.93	33.93	33.57	33.72	12,192	-0.75(-2.17%)
May 20, 2011	34.70	34.70	34.40	34.47	3,965	-0.65(-1.85%)
May 19, 2011	35.13	35.17	35.02	35.12	2,967	-0.56(-1.58%)
May 18, 2011	35.26	35.68	35.26	35.68	5,928	+0.71(+2.02%)
May 17, 2011	35.14	35.14	34.87	34.97	10,040	-0.22(-0.63%)
May 16, 2011	35.14	35.45	35.14	35.20	8,452	+0.18(+0.51%)
May 13, 2011	35.47	35.47	34.97	35.02	2,235	-0.36(-1.02%)
May 12, 2011	35.23	35.40	35.14	35.38	1,524	-0.01(-0.04%)
May 11, 2011	35.71	35.71	35.22	35.39	39,853	-0.37(-1.04%)
May 10, 2011	35.68	35.79	35.60	35.76	4,611	+0.21(+0.60%)
May 09, 2011	35.48	35.64	35.36	35.55	17,064	+0.37(+1.04%)
May 06, 2011	35.39	35.67	35.10	35.18	6,096	+0.30(+0.85%)
May 05, 2011	35.14	35.31	34.80	34.89	11,814	-0.22(-0.62%)
May 04, 2011	35.32	35.32	34.91	35.10	20,664	-0.38(-1.07%)
May 03, 2011	35.63	35.72	35.44	35.48	16,864	-0.51(-1.43%)
May 02, 2011	36.00	36.00	36.00	36.00	14,871	-0.33(-0.90%)
Apr 29, 2011	35.81	36.39	33.93	36.32	2,462	+0.67(+1.89%)
Apr 28, 2011	35.79	35.79	35.63	35.65	3,543	-0.77(-2.10%)
Apr 27, 2011	36.26	36.42	35.98	36.42	16,310	-0.33(-0.89%)
Apr 26, 2011	36.63	36.84	36.63	36.74	2,781	+0.09(+0.25%)
Apr 25, 2011	36.79	36.81	36.58	36.65	11,994	-0.43(-1.15%)
Apr 21, 2011	36.99	37.08	36.94	37.08	1,975	+0.12(+0.34%)
Apr 20, 2011	36.84	37.05	36.82	36.95	13,876	+0.40(+1.10%)
Apr 19, 2011	36.37	36.65	36.37	36.55	10,697	+0.31(+0.87%)
Apr 18, 2011	36.54	36.54	36.09	36.24	16,918	-0.75(-2.02%)
Apr 15, 2011	36.65	37.05	36.65	36.99	18,561	+0.41(+1.13%)
Apr 14, 2011	36.43	36.57	36.34	36.57	2,764	+0.46(+1.27%)
Apr 13, 2011	36.23	36.34	36.06	36.11	5,707	+0.30(+0.84%)
Apr 12, 2011	36.08	36.17	35.75	35.81	8,991	-0.11(-0.31%)
Apr 11, 2011	36.32	36.41	35.89	35.92	7,293	-0.20(-0.55%)
Apr 08, 2011	36.12	36.36	36.01	36.12	10,499	+0.32(+0.90%)
Apr 07, 2011	35.87	36.05	35.69	35.80	13,176	+0.00(+0.01%)
Apr 06, 2011	35.54	35.89	35.54	35.79	6,469	+0.18(+0.52%)
Apr 05, 2011	35.33	35.71	35.33	35.61	9,552	-0.08(-0.22%)
Apr 04, 2011	35.37	35.69	35.37	35.69	9,570	+0.43(+1.23%)
Apr 01, 2011	35.31	35.40	35.22	35.26	14,312	-0.03(-0.07%)
Mar 31, 2011	34.79	35.28	34.79	35.28	5,562	+0.35(+1.00%)
Mar 30, 2011	34.67	34.99	34.67	34.93	9,871	+0.25(+0.71%)
Mar 29, 2011	34.55	34.73	34.52	34.69	8,270	+0.14(+0.41%)
Mar 28, 2011	34.70	34.70	34.55	34.55	1,741	-0.33(-0.96%)
Mar 25, 2011	34.70	34.93	34.70	34.88	4,029	-0.20(-0.58%)
Mar 24, 2011	34.76	35.08	34.74	35.08	9,045	+0.16(+0.47%)
Mar 23, 2011	34.61	34.92	34.61	34.92	5,562	+0.48(+1.38%)
Mar 22, 2011	34.59	34.59	34.45	34.45	3,697	-0.00(-0.01%)
Mar 21, 2011	34.45	34.45	34.45	34.45	1,219	+0.46(+1.35%)
Mar 18, 2011	33.96	34.23	33.96	33.99	7,484	+0.74(+2.24%)
Mar 17, 2011	33.10	33.42	33.10	33.25	22,435	-0.35(-1.04%)
Mar 16, 2011	34.02	34.14	33.42	33.60	15,708	-0.50(-1.46%)
Mar 15, 2011	33.97	34.18	33.97	34.09	3,657	-0.51(-1.46%)
Mar 14, 2011	34.44	34.60	34.44	34.60	4,343	-0.14(-0.42%)
Mar 11, 2011	34.58	34.74	34.58	34.74	1,080	+0.03(+0.08%)
Mar 10, 2011	34.89	34.92	34.63	34.72	8,267	-0.58(-1.65%)
Mar 09, 2011	35.20	35.30	35.12	35.30	3,281	+0.18(+0.52%)
Mar 08, 2011	34.79	35.12	34.70	35.12	1,143	+0.43(+1.23%)
Mar 07, 2011	35.14	35.14	34.67	34.69	5,489	-0.18(-0.53%)
Mar 04, 2011	34.86	34.87	34.66	34.87	10,901	+0.10(+0.28%)
Mar 03, 2011	34.42	34.78	34.42	34.78	4,410	+0.58(+1.69%)
Mar 02, 2011	34.07	34.26	34.05	34.20	5,809	+0.53(+1.57%)
Mar 01, 2011	34.11	34.11	33.67	33.67	18,548	-0.42(-1.22%)
Feb 28, 2011	34.15	34.21	33.98	34.09	16,535	+0.41(+1.23%)
Feb 25, 2011	33.50	33.73	33.50	33.67	1,821	+0.16(+0.46%)
Feb 24, 2011	33.33	33.52	33.18	33.52	10,477	-0.40(-1.19%)
Feb 23, 2011	34.03	34.08	33.71	33.92	14,450	-0.08(-0.24%)
Feb 22, 2011	34.52	34.52	33.90	34.01	14,347	-1.14(-3.24%)
Feb 18, 2011	35.20	35.28	35.12	35.14	12,164	-0.28(-0.78%)
Feb 17, 2011	35.49	35.50	35.30	35.42	2,819	-0.16(-0.45%)
Feb 16, 2011	35.34	35.58	35.34	35.58	5,250	+0.20(+0.56%)
Feb 15, 2011	35.30	35.40	35.17	35.38	4,762	+0.12(+0.35%)
Feb 14, 2011	35.07	35.39	35.07	35.26	6,983	+0.11(+0.32%)
Feb 11, 2011	34.65	35.23	34.65	35.14	4,744	-0.03(-0.09%)
Feb 10, 2011	34.70	35.30	34.70	35.18	18,024	-0.07(-0.20%)
Feb 09, 2011	35.48	35.58	35.01	35.25	23,396	-0.73(-2.04%)
Feb 08, 2011	35.98	35.98	35.79	35.98	4,724	-0.03(-0.07%)
Feb 07, 2011	35.97	36.16	35.88	36.01	20,775	+0.33(+0.94%)
Feb 04, 2011	35.60	35.68	35.43	35.68	3,977	+0.01(+0.04%)
Feb 03, 2011	35.66	35.68	35.58	35.66	3,333	-0.09(-0.24%)
Feb 02, 2011	35.81	35.92	35.75	35.75	12,564	+0.08(+0.22%)
Feb 01, 2011	35.66	35.80	35.62	35.67	13,611	+0.49(+1.40%)
Jan 31, 2011	35.07	35.31	35.03	35.18	14,086	+0.54(+1.55%)
Jan 28, 2011	35.48	35.48	34.57	34.64	11,111	-0.77(-2.18%)
Jan 27, 2011	35.35	35.46	35.32	35.41	4,902	+0.15(+0.42%)
Jan 26, 2011	35.18	35.26	35.16	35.26	4,390	+0.06(+0.16%)
Jan 25, 2011	35.41	35.41	34.99	35.20	5,559	-0.23(-0.66%)
Jan 24, 2011	35.29	35.46	35.29	35.44	32,236	-0.24(-0.68%)
Jan 21, 2011	36.22	36.38	35.66	35.68	29,808	-0.24(-0.66%)
Jan 20, 2011	36.38	36.38	35.76	35.92	28,505	-0.47(-1.28%)
Jan 19, 2011	36.51	36.57	36.31	36.38	10,622	-0.13(-0.36%)
Jan 18, 2011	36.48	36.52	36.38	36.52	19,940	-0.26(-0.71%)
Jan 14, 2011	36.92	36.92	36.75	36.78	19,317	-0.07(-0.20%)
Jan 13, 2011	36.75	36.92	36.75	36.85	18,132	-0.29(-0.78%)
Jan 12, 2011	37.06	37.19	37.01	37.14	5,677	+0.30(+0.80%)
Jan 11, 2011	36.80	36.88	36.74	36.84	8,487	+0.13(+0.36%)
Jan 10, 2011	36.46	36.71	36.46	36.71	7,758	-0.05(-0.14%)
Jan 07, 2011	36.59	37.01	36.59	36.76	4,916	-0.24(-0.66%)
Jan 06, 2011	37.53	37.53	36.88	37.01	5,477	-0.31(-0.83%)
Jan 05, 2011	37.08	37.37	37.08	37.32	5,757	+0.33(+0.90%)
Jan 04, 2011	37.04	37.05	36.75	36.99	22,490	+0.47(+1.29%)