China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	21.65	21.87	21.65	21.76	6,286	+0.21(+0.97%)
Dec 29, 2011	21.38	21.73	21.38	21.55	5,638	+0.22(+1.01%)
Dec 28, 2011	21.60	21.60	21.33	21.33	4,530	-0.30(-1.36%)
Dec 27, 2011	21.69	21.73	21.62	21.62	1,678	-0.20(-0.93%)
Dec 23, 2011	21.94	22.01	21.73	21.83	28,894	+0.21(+0.97%)
Dec 21, 2011	21.59	21.62	21.34	21.62	8,866	-0.49(-2.22%)
Dec 20, 2011	22.10	22.11	22.02	22.11	55,632	+0.49(+2.27%)
Dec 19, 2011	22.01	22.01	21.62	21.62	30,206	-0.47(-2.14%)
Dec 16, 2011	22.09	22.31	22.09	22.09	3,199	+0.08(+0.36%)
Dec 15, 2011	22.10	22.10	21.99	22.01	1,792	-0.14(-0.62%)
Dec 14, 2011	22.01	22.16	21.95	22.15	1,543	-0.27(-1.20%)
Dec 13, 2011	22.61	22.65	22.34	22.42	7,403	+0.05(+0.23%)
Dec 12, 2011	22.45	22.45	22.37	22.37	2,471	-0.97(-4.16%)
Dec 09, 2011	23.34	23.34	23.34	23.34	152	+0.53(+2.33%)
Dec 08, 2011	23.13	23.13	22.80	22.80	1,534	-0.55(-2.36%)
Dec 07, 2011	23.25	23.39	23.18	23.36	3,865	-0.29(-1.21%)
Dec 06, 2011	23.59	23.64	23.36	23.64	10,181	-0.24(-1.00%)
Dec 05, 2011	23.97	23.97	23.77	23.88	1,373	-0.12(-0.51%)
Dec 02, 2011	24.04	24.04	24.00	24.00	556	+0.04(+0.18%)
Dec 01, 2011	24.14	24.14	23.89	23.96	1,220	-0.69(-2.79%)
Nov 30, 2011	24.39	24.77	24.39	24.65	12,451	+1.14(+4.84%)
Nov 29, 2011	23.39	23.55	23.34	23.51	143,374	+0.15(+0.65%)
Nov 28, 2011	23.43	23.43	23.28	23.36	2,163	+0.63(+2.78%)
Nov 25, 2011	22.73	22.73	22.73	22.73	305	+0.05(+0.20%)
Nov 23, 2011	22.76	22.76	22.65	22.68	2,959	-0.26(-1.14%)
Nov 22, 2011	22.94	22.94	22.89	22.94	6,933	-0.22(-0.94%)
Nov 21, 2011	23.15	23.16	22.94	23.16	15,103	-0.42(-1.77%)
Nov 17, 2011	23.58	23.58	23.58	23.58	0	-0.31(-1.32%)
Nov 16, 2011	24.30	24.35	23.89	23.89	1,311	-0.75(-3.03%)
Nov 15, 2011	24.75	24.75	24.64	24.64	1,449	+0.33(+1.35%)
Nov 14, 2011	24.39	24.40	24.17	24.31	3,791	-0.44(-1.78%)
Nov 11, 2011	24.55	24.77	24.55	24.75	5,949	+0.60(+2.47%)
Nov 10, 2011	24.43	24.48	24.16	24.16	11,498	+0.10(+0.40%)
Nov 09, 2011	24.45	24.52	23.97	24.06	7,540	-1.32(-5.21%)
Nov 08, 2011	25.20	25.53	24.95	25.38	4,666	-0.11(-0.43%)
Nov 07, 2011	25.05	25.49	25.05	25.49	2,527	+0.58(+2.31%)
Nov 04, 2011	25.14	25.15	24.63	24.92	6,608	-0.40(-1.58%)
Nov 03, 2011	25.17	25.66	25.17	25.32	9,458	+0.63(+2.55%)
Nov 02, 2011	24.36	24.69	24.36	24.69	9,327	+0.51(+2.12%)
Nov 01, 2011	23.70	24.22	23.62	24.17	6,865	+0.01(+0.03%)
Oct 31, 2011	24.69	24.72	24.17	24.17	5,926	-1.06(-4.18%)
Oct 28, 2011	25.00	25.22	25.00	25.22	4,805	-0.33(-1.28%)
Oct 27, 2011	24.77	25.76	24.71	25.55	111,330	+1.70(+7.12%)
Oct 26, 2011	23.79	23.85	23.41	23.85	4,601	+0.44(+1.86%)
Oct 25, 2011	23.46	23.52	23.22	23.42	5,760	-0.29(-1.23%)
Oct 24, 2011	23.53	23.86	23.24	23.71	29,640	+0.68(+2.93%)
Oct 21, 2011	22.88	23.03	22.69	23.03	9,235	+0.92(+4.18%)
Oct 20, 2011	22.24	22.24	21.92	22.11	10,520	-0.47(-2.09%)
Oct 19, 2011	22.61	22.80	22.39	22.58	3,202	-0.20(-0.86%)
Oct 18, 2011	22.36	22.84	22.04	22.78	9,305	-0.03(-0.14%)
Oct 17, 2011	23.26	23.26	22.77	22.81	6,071	-0.34(-1.46%)
Oct 14, 2011	23.28	23.30	23.01	23.15	20,694	-0.21(-0.88%)
Oct 13, 2011	23.19	23.42	23.04	23.36	5,568	+0.19(+0.82%)
Oct 12, 2011	22.87	23.40	22.84	23.17	3,250	+1.02(+4.59%)
Oct 11, 2011	21.80	22.23	21.79	22.15	8,617	+0.28(+1.26%)
Oct 10, 2011	21.45	21.91	21.40	21.87	8,021	+0.65(+3.04%)
Oct 07, 2011	21.28	21.32	20.98	21.23	3,813	+0.28(+1.33%)
Oct 06, 2011	20.71	20.95	20.56	20.95	19,222	-0.22(-1.05%)
Oct 05, 2011	20.54	21.17	20.50	21.17	7,932	+0.55(+2.67%)
Oct 04, 2011	20.14	20.62	19.84	20.62	3,888	+0.28(+1.35%)
Oct 03, 2011	20.44	20.92	20.33	20.35	2,352	-0.68(-3.21%)
Sep 30, 2011	21.49	21.70	21.02	21.02	12,029	-0.78(-3.58%)
Sep 29, 2011	22.08	22.08	21.72	21.80	3,423	+0.02(+0.09%)
Sep 28, 2011	22.23	22.24	21.78	21.78	3,244	-0.45(-2.03%)
Sep 27, 2011	22.05	22.87	22.05	22.23	7,017	+0.55(+2.54%)
Sep 26, 2011	21.35	21.68	21.13	21.68	4,396	-0.51(-2.30%)
Sep 23, 2011	21.93	22.20	21.58	22.20	26,353	+0.28(+1.26%)
Sep 22, 2011	22.29	22.70	21.72	21.92	17,902	-1.27(-5.46%)
Sep 21, 2011	23.91	23.93	23.18	23.18	23,701	-0.74(-3.10%)
Sep 20, 2011	24.01	24.12	23.93	23.93	8,652	-0.62(-2.54%)
Sep 19, 2011	24.55	24.56	24.21	24.55	6,865	-0.66(-2.60%)
Sep 16, 2011	25.23	25.23	24.86	25.20	29,397	+0.24(+0.97%)
Sep 15, 2011	24.94	24.99	24.87	24.96	3,058	-0.03(-0.10%)
Sep 14, 2011	24.99	24.99	24.42	24.99	7,434	-0.22(-0.88%)
Sep 13, 2011	25.21	25.23	25.21	25.21	839	+0.30(+1.21%)
Sep 12, 2011	24.92	25.30	24.91	24.91	2,913	-0.50(-1.98%)
Sep 09, 2011	25.64	25.66	25.37	25.41	1,525	-0.47(-1.83%)
Sep 08, 2011	26.07	26.24	25.89	25.89	4,187	-0.41(-1.55%)
Sep 07, 2011	26.22	26.40	26.11	26.29	4,868	+0.65(+2.53%)
Sep 06, 2011	25.53	25.64	25.42	25.64	2,565	-0.58(-2.22%)
Sep 02, 2011	26.50	26.50	26.23	26.23	2,440	-0.81(-3.01%)
Sep 01, 2011	27.16	27.16	27.04	27.04	1,525	-0.16(-0.58%)
Aug 31, 2011	27.20	27.31	27.03	27.20	5,246	+0.48(+1.82%)
Aug 30, 2011	26.63	26.81	26.44	26.71	7,452	-0.08(-0.31%)
Aug 29, 2011	26.55	26.82	26.45	26.79	4,038	+0.46(+1.73%)
Aug 26, 2011	26.04	26.34	25.77	26.34	10,230	-0.01(-0.05%)
Aug 25, 2011	26.78	26.78	26.32	26.35	2,898	-0.24(-0.91%)
Aug 24, 2011	26.57	26.63	26.27	26.59	53,583	+0.21(+0.80%)
Aug 23, 2011	25.91	26.38	25.70	26.38	5,347	+0.69(+2.68%)
Aug 22, 2011	26.13	26.14	25.70	25.70	4,987	-0.99(-3.71%)
Aug 19, 2011	26.91	27.09	26.54	26.69	10,668	-0.18(-0.68%)
Aug 18, 2011	27.03	27.03	26.68	26.87	3,493	-0.92(-3.33%)
Aug 17, 2011	28.09	28.26	27.76	27.79	3,455	-0.21(-0.75%)
Aug 16, 2011	27.79	28.07	27.79	28.00	7,116	+0.18(+0.66%)
Aug 15, 2011	27.62	27.83	27.54	27.82	27,096	+0.51(+1.89%)
Aug 12, 2011	27.36	27.47	27.21	27.30	14,302	+0.18(+0.68%)
Aug 11, 2011	26.44	27.14	26.29	27.12	4,759	+1.20(+4.61%)
Aug 10, 2011	26.51	26.64	25.93	25.93	2,408	-1.28(-4.72%)
Aug 09, 2011	26.79	27.21	26.74	27.21	7,273	+1.17(+4.51%)
Aug 08, 2011	26.91	27.08	26.04	26.04	8,016	-2.24(-7.93%)
Aug 05, 2011	28.86	28.86	26.61	28.28	35,954	-1.05(-3.59%)
Aug 04, 2011	29.80	29.80	29.25	29.33	17,614	-0.86(-2.84%)
Aug 03, 2011	30.31	30.31	29.88	30.19	11,459	-0.51(-1.67%)
Aug 02, 2011	30.72	30.72	30.70	30.70	762	-0.03(-0.09%)
Aug 01, 2011	31.05	31.05	30.73	30.73	3,517	-0.52(-1.68%)
Jul 29, 2011	31.04	31.40	31.04	31.25	3,504	-0.10(-0.33%)
Jul 28, 2011	31.27	31.40	31.27	31.36	5,357	+0.19(+0.61%)
Jul 27, 2011	31.25	31.29	31.08	31.17	10,575	-0.10(-0.33%)
Jul 26, 2011	31.10	31.33	31.10	31.27	9,510	+0.09(+0.30%)
Jul 25, 2011	31.12	31.22	31.12	31.18	5,492	-0.30(-0.95%)
Jul 22, 2011	31.48	31.48	31.48	31.48	3,508	-0.01(-0.05%)
Jul 21, 2011	31.36	31.54	31.25	31.49	10,001	+0.24(+0.78%)
Jul 20, 2011	31.30	31.33	31.25	31.25	2,997	+0.12(+0.39%)
Jul 19, 2011	31.02	31.13	31.01	31.13	3,987	+0.01(+0.02%)
Jul 18, 2011	31.16	31.16	31.12	31.12	869	-0.20(-0.65%)
Jul 15, 2011	31.45	31.45	31.31	31.32	6,254	+0.06(+0.18%)
Jul 14, 2011	31.57	31.57	31.25	31.27	3,279	-0.40(-1.26%)
Jul 13, 2011	31.80	31.80	31.67	31.67	3,844	+0.48(+1.53%)
Jul 12, 2011	31.33	31.34	31.19	31.19	11,618	-0.26(-0.83%)
Jul 11, 2011	31.58	31.58	31.40	31.45	2,746	-0.50(-1.56%)
Jul 08, 2011	32.30	32.30	31.92	31.95	2,012	-0.76(-2.32%)
Jul 07, 2011	32.62	32.81	32.62	32.71	4,730	+0.46(+1.42%)
Jul 06, 2011	32.38	32.38	32.19	32.25	12,746	-0.15(-0.46%)
Jul 05, 2011	32.46	32.51	32.39	32.40	3,890	+0.00(+0.01%)
Jul 01, 2011	32.27	32.40	32.27	32.40	1,728	+0.37(+1.16%)
Jun 30, 2011	31.96	32.02	31.89	32.02	3,813	+0.39(+1.23%)
Jun 29, 2011	31.42	31.63	31.39	31.63	3,661	+0.03(+0.11%)
Jun 28, 2011	31.38	31.60	31.38	31.60	4,858	+0.28(+0.90%)
Jun 27, 2011	31.23	31.32	31.21	31.32	886	+0.48(+1.57%)
Jun 24, 2011	31.02	31.02	30.82	30.83	4,828	+0.45(+1.49%)
Jun 23, 2011	30.15	30.38	30.03	30.38	6,469	-0.17(-0.56%)
Jun 22, 2011	30.45	30.61	30.45	30.55	2,009	-0.32(-1.04%)
Jun 21, 2011	30.74	30.88	30.73	30.88	3,905	+0.48(+1.60%)
Jun 20, 2011	30.44	30.46	30.37	30.39	6,450	-0.50(-1.63%)
Jun 17, 2011	31.01	31.01	30.88	30.89	3,996	-0.05(-0.16%)
Jun 16, 2011	31.09	31.19	30.89	30.94	3,729	-0.38(-1.22%)
Jun 15, 2011	31.63	31.63	31.25	31.32	4,196	-0.42(-1.31%)
Jun 14, 2011	31.79	31.90	31.74	31.74	4,138	+0.48(+1.53%)
Jun 13, 2011	31.40	31.40	31.07	31.26	6,788	-0.45(-1.43%)
Jun 10, 2011	32.05	32.05	31.58	31.71	8,932	-0.71(-2.19%)
Jun 09, 2011	32.32	32.42	32.12	32.42	6,451	-0.44(-1.33%)
Jun 08, 2011	33.10	33.10	32.82	32.86	5,061	-0.56(-1.67%)
Jun 07, 2011	33.67	33.67	33.42	33.42	7,670	-0.01(-0.02%)
Jun 06, 2011	33.74	33.74	33.34	33.42	12,976	-0.20(-0.58%)
Jun 03, 2011	33.64	33.71	33.62	33.62	7,127	-0.22(-0.66%)
May 24, 2011	33.75	33.95	33.75	33.84	8,826	+0.16(+0.47%)
May 23, 2011	33.90	33.90	33.54	33.69	12,204	-0.75(-2.17%)
May 20, 2011	34.67	34.67	34.37	34.43	3,969	-0.65(-1.85%)
May 19, 2011	35.10	35.13	34.98	35.08	2,970	-0.56(-1.58%)
May 18, 2011	35.22	35.65	35.22	35.65	5,934	+0.71(+2.02%)
May 17, 2011	35.10	35.10	34.83	34.94	10,050	-0.22(-0.63%)
May 16, 2011	35.11	35.42	35.11	35.16	8,460	+0.18(+0.51%)
May 13, 2011	35.43	35.43	34.94	34.98	2,237	-0.36(-1.02%)
May 12, 2011	35.19	35.36	35.11	35.34	1,525	-0.01(-0.04%)
May 11, 2011	35.67	35.67	35.19	35.36	39,893	-0.37(-1.04%)
May 10, 2011	35.65	35.75	35.56	35.73	4,616	+0.21(+0.60%)
May 09, 2011	35.45	35.61	35.32	35.51	17,081	+0.37(+1.04%)
May 06, 2011	35.35	35.63	35.06	35.15	6,102	+0.29(+0.85%)
May 05, 2011	35.10	35.27	34.77	34.85	11,826	-0.22(-0.62%)
May 04, 2011	35.29	35.29	34.88	35.07	20,685	-0.38(-1.06%)
May 03, 2011	35.59	35.69	35.40	35.45	16,881	-0.51(-1.43%)
May 02, 2011	35.96	35.96	35.96	35.96	14,886	-0.33(-0.90%)
Apr 29, 2011	35.78	36.35	33.90	36.29	2,465	+0.67(+1.89%)
Apr 28, 2011	35.75	35.75	35.59	35.61	3,546	-0.77(-2.10%)
Apr 27, 2011	36.22	36.38	35.94	36.38	16,326	-0.33(-0.89%)
Apr 26, 2011	36.59	36.80	36.59	36.71	2,784	+0.09(+0.25%)
Apr 25, 2011	36.75	36.77	36.54	36.62	12,006	-0.43(-1.15%)
Apr 21, 2011	36.96	37.04	36.90	37.04	1,977	+0.12(+0.34%)
Apr 20, 2011	36.80	37.02	36.79	36.92	13,890	+0.40(+1.10%)
Apr 19, 2011	36.33	36.61	36.33	36.52	10,707	+0.31(+0.87%)
Apr 18, 2011	36.50	36.50	36.05	36.20	16,935	-0.75(-2.02%)
Apr 15, 2011	36.62	37.01	36.62	36.95	18,579	+0.41(+1.13%)
Apr 14, 2011	36.39	36.54	36.30	36.54	2,767	+0.46(+1.27%)
Apr 13, 2011	36.19	36.30	36.02	36.08	5,713	+0.30(+0.84%)
Apr 12, 2011	36.04	36.13	35.72	35.78	9,000	-0.11(-0.31%)
Apr 11, 2011	36.28	36.37	35.86	35.89	7,301	-0.20(-0.55%)
Apr 08, 2011	36.09	36.33	35.97	36.09	10,509	+0.32(+0.90%)
Apr 07, 2011	35.83	36.01	35.66	35.76	13,189	+0.00(+0.01%)
Apr 06, 2011	35.50	35.85	35.50	35.76	6,475	+0.18(+0.52%)
Apr 05, 2011	35.29	35.67	35.29	35.57	9,562	-0.08(-0.22%)
Apr 04, 2011	35.33	35.65	35.33	35.65	9,580	+0.43(+1.23%)
Apr 01, 2011	35.27	35.36	35.19	35.22	14,326	-0.03(-0.07%)
Mar 31, 2011	34.75	35.25	34.75	35.25	5,568	+0.35(+1.00%)
Mar 30, 2011	34.64	34.95	34.64	34.90	9,881	+0.25(+0.71%)
Mar 29, 2011	34.52	34.70	34.49	34.65	8,279	+0.14(+0.41%)
Mar 28, 2011	34.66	34.66	34.51	34.51	1,743	-0.33(-0.96%)
Mar 25, 2011	34.67	34.89	34.67	34.85	4,033	-0.20(-0.58%)
Mar 24, 2011	34.73	35.05	34.70	35.05	9,054	+0.16(+0.47%)
Mar 23, 2011	34.58	34.89	34.58	34.89	5,568	+0.47(+1.38%)
Mar 22, 2011	34.55	34.55	34.41	34.41	3,700	-0.00(-0.01%)
Mar 21, 2011	34.41	34.41	34.41	34.41	1,220	+0.46(+1.35%)
Mar 18, 2011	33.93	34.19	33.93	33.95	7,492	+0.74(+2.24%)
Mar 17, 2011	33.07	33.39	33.07	33.21	22,457	-0.35(-1.04%)
Mar 16, 2011	33.98	34.11	33.38	33.56	15,723	-0.50(-1.46%)
Mar 15, 2011	33.94	34.15	33.94	34.06	3,661	-0.50(-1.46%)
Mar 14, 2011	34.41	34.56	34.41	34.56	4,347	-0.14(-0.42%)
Mar 11, 2011	34.54	34.71	34.54	34.71	1,081	+0.03(+0.08%)
Mar 10, 2011	34.85	34.89	34.60	34.68	8,276	-0.58(-1.66%)
Mar 09, 2011	35.16	35.27	35.08	35.27	3,284	+0.18(+0.52%)
Mar 08, 2011	34.75	35.08	34.67	35.08	1,144	+0.43(+1.23%)
Mar 07, 2011	35.10	35.10	34.64	34.66	5,495	-0.18(-0.53%)
Mar 04, 2011	34.83	34.84	34.62	34.84	10,912	+0.10(+0.28%)
Mar 03, 2011	34.38	34.74	34.38	34.74	4,414	+0.58(+1.69%)
Mar 02, 2011	34.04	34.22	34.02	34.16	5,815	+0.53(+1.57%)
Mar 01, 2011	34.07	34.07	33.64	33.64	18,567	-0.42(-1.22%)
Feb 28, 2011	34.12	34.17	33.95	34.05	16,552	+0.41(+1.23%)
Feb 25, 2011	33.47	33.69	33.47	33.64	1,823	+0.16(+0.46%)
Feb 24, 2011	33.30	33.48	33.15	33.48	10,488	-0.40(-1.19%)
Feb 23, 2011	34.00	34.05	33.68	33.89	14,465	-0.08(-0.24%)
Feb 22, 2011	34.49	34.49	33.87	33.97	14,361	-1.14(-3.24%)
Feb 18, 2011	35.16	35.25	35.08	35.11	12,176	-0.28(-0.78%)
Feb 17, 2011	35.46	35.47	35.27	35.38	2,822	-0.16(-0.45%)
Feb 16, 2011	35.31	35.54	35.31	35.54	5,255	+0.20(+0.56%)
Feb 15, 2011	35.26	35.36	35.13	35.34	4,767	+0.12(+0.35%)
Feb 14, 2011	35.04	35.35	35.04	35.22	6,990	+0.11(+0.32%)
Feb 11, 2011	34.62	35.19	34.62	35.11	4,749	-0.03(-0.09%)
Feb 10, 2011	34.67	35.26	34.67	35.14	18,042	-0.07(-0.20%)
Feb 09, 2011	35.45	35.54	34.98	35.21	23,420	-0.73(-2.04%)
Feb 08, 2011	35.94	35.95	35.76	35.95	4,729	-0.03(-0.07%)
Feb 07, 2011	35.93	36.12	35.84	35.97	20,796	+0.33(+0.94%)
Feb 04, 2011	35.57	35.64	35.40	35.64	3,981	+0.01(+0.04%)
Feb 03, 2011	35.62	35.65	35.54	35.63	3,336	-0.09(-0.24%)
Feb 02, 2011	35.78	35.89	35.71	35.71	12,576	+0.08(+0.22%)
Feb 01, 2011	35.63	35.76	35.58	35.63	13,624	+0.49(+1.40%)
Jan 31, 2011	35.04	35.27	34.99	35.14	14,100	+0.54(+1.55%)
Jan 28, 2011	35.44	35.44	34.53	34.60	11,122	-0.77(-2.18%)
Jan 27, 2011	35.31	35.42	35.29	35.37	4,907	+0.15(+0.42%)
Jan 26, 2011	35.14	35.23	35.13	35.23	4,395	+0.06(+0.16%)
Jan 25, 2011	35.38	35.38	34.96	35.17	5,565	-0.23(-0.66%)
Jan 24, 2011	35.25	35.42	35.25	35.40	32,268	-0.24(-0.68%)
Jan 21, 2011	36.18	36.34	35.62	35.65	29,838	-0.24(-0.66%)
Jan 20, 2011	36.35	36.35	35.72	35.88	28,534	-0.47(-1.28%)
Jan 19, 2011	36.47	36.53	36.27	36.35	10,633	-0.13(-0.36%)
Jan 18, 2011	36.44	36.48	36.35	36.48	19,960	-0.26(-0.71%)
Jan 14, 2011	36.88	36.88	36.71	36.74	19,336	-0.07(-0.20%)
Jan 13, 2011	36.71	36.88	36.71	36.81	18,151	-0.29(-0.78%)
Jan 12, 2011	37.02	37.15	36.97	37.10	5,682	+0.30(+0.80%)
Jan 11, 2011	36.76	36.84	36.70	36.81	8,495	+0.13(+0.36%)
Jan 10, 2011	36.42	36.67	36.42	36.67	7,766	-0.05(-0.14%)
Jan 07, 2011	36.56	36.98	36.56	36.73	4,921	-0.24(-0.66%)
Jan 06, 2011	37.49	37.49	36.84	36.97	5,482	-0.31(-0.83%)
Jan 05, 2011	37.04	37.33	37.04	37.28	5,763	+0.33(+0.90%)
Jan 04, 2011	37.00	37.01	36.71	36.95	22,512	+0.47(+1.29%)