China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		30.70	30.70	30.70	0	+0.11(+0.37%)
Dec 29, 2016	30.21	30.93	30.21	30.59	2,913	+0.22(+0.72%)
Dec 28, 2016	30.65	30.65	30.37	30.37	6,274	-0.12(-0.39%)
Dec 27, 2016	30.20	30.63	29.94	30.49	11,829	+0.28(+0.92%)
Dec 23, 2016		30.22	30.22	30.22	0	-0.22(-0.71%)
Dec 22, 2016	30.18	30.44	30.18	30.43	10,326	+0.07(+0.25%)
Dec 21, 2016	30.70	30.70	30.20	30.36	9,829	-0.06(-0.21%)
Dec 20, 2016	30.31	30.54	30.31	30.42	6,241	-0.00(-0.00%)
Dec 19, 2016	30.59	30.62	30.42	30.42	1,255	-0.40(-1.31%)
Dec 16, 2016	30.89	30.95	30.83	30.83	10,711	-0.07(-0.21%)
Dec 15, 2016	30.69	30.96	30.69	30.89	5,328	-0.08(-0.25%)
Dec 14, 2016	31.10	31.23	30.57	30.97	7,763	-0.37(-1.17%)
Dec 13, 2016	31.49	31.50	31.34	31.34	19,831	+0.20(+0.63%)
Dec 12, 2016	31.50	31.50	31.14	31.14	8,747	-0.77(-2.41%)
Dec 09, 2016	31.72	32.33	31.72	31.91	1,946	-0.23(-0.70%)
Dec 08, 2016	32.13	32.13	32.13	32.13	346	-0.22(-0.68%)
Dec 07, 2016	32.13	32.37	31.97	32.35	7,632	+0.45(+1.40%)
Dec 06, 2016	32.27	32.27	31.91	31.91	783	+0.05(+0.16%)
Dec 02, 2016				31.86	240	+0.14(+0.44%)
Dec 01, 2016	31.99	32.20	31.68	31.72	37,720	-0.42(-1.30%)
Nov 30, 2016	31.96	32.53	31.96	32.13	15,651	-0.03(-0.09%)
Nov 29, 2016	32.07	32.19	32.02	32.16	28,799	+0.09(+0.27%)
Nov 28, 2016	32.11	32.29	31.90	32.07	15,336	+0.11(+0.34%)
Nov 25, 2016	32.10	32.13	31.89	31.96	2,769	-0.01(-0.02%)
Nov 23, 2016		31.97	31.97	31.97	0	-0.09(-0.30%)
Nov 22, 2016	31.91	32.26	31.77	32.07	38,497	+0.37(+1.15%)
Nov 21, 2016	31.79	31.96	31.70	31.70	26,145	+0.07(+0.21%)
Nov 18, 2016	31.74	31.82	31.59	31.63	30,264	-0.07(-0.21%)
Nov 17, 2016	31.41	31.84	31.41	31.70	28,367	-0.01(-0.05%)
Nov 16, 2016	31.70	31.99	31.59	31.72	69,486	-0.08(-0.25%)
Nov 15, 2016	31.41	31.92	31.30	31.80	69,053	+0.21(+0.67%)
Nov 14, 2016	32.04	32.04	31.17	31.59	29,478	-0.38(-1.19%)
Nov 11, 2016	31.48	31.96	31.45	31.96	38,441	+0.48(+1.53%)
Nov 10, 2016	31.92	32.15	31.48	31.48	39,755	-0.00(-0.00%)
Nov 09, 2016	31.53	31.87	31.10	31.48	17,108	-0.43(-1.35%)
Nov 08, 2016	32.11	32.21	31.34	31.91	72,710	-0.21(-0.67%)
Nov 07, 2016	31.74	32.14	31.21	32.13	24,243	+0.83(+2.67%)
Nov 04, 2016	31.40	31.59	31.08	31.29	23,278	-0.23(-0.72%)
Nov 03, 2016	32.00	32.01	31.52	31.52	7,196	-0.14(-0.43%)
Nov 02, 2016	31.53	31.86	31.53	31.65	15,977	-0.25(-0.79%)
Nov 01, 2016	32.23	32.48	31.83	31.91	60,394	-0.02(-0.07%)
Oct 31, 2016	31.97	32.18	31.76	31.93	35,885	-0.53(-1.65%)
Oct 28, 2016	32.51	32.51	32.14	32.46	8,333	+0.13(+0.39%)
Oct 27, 2016	32.34	32.59	32.34	32.34	11,650	-0.26(-0.78%)
Oct 26, 2016	32.59	32.76	32.53	32.59	28,707	+0.11(+0.34%)
Oct 25, 2016	32.83	32.94	32.48	32.48	32,830	-0.40(-1.22%)
Oct 24, 2016	32.72	32.98	32.53	32.89	18,203	+0.12(+0.36%)
Oct 21, 2016	32.47	32.77	32.44	32.77	155,548	+0.26(+0.79%)
Oct 20, 2016	32.53	32.74	32.49	32.51	31,466	-0.14(-0.43%)
Oct 19, 2016	32.58	32.68	32.36	32.65	87,748	+0.04(+0.12%)
Oct 18, 2016	32.48	32.66	32.47	32.62	32,613	+0.38(+1.18%)
Oct 17, 2016	32.33	32.50	32.15	32.24	54,274	-0.15(-0.45%)
Oct 14, 2016	32.47	32.77	32.38	32.38	30,065	-0.12(-0.36%)
Oct 13, 2016	32.43	32.54	32.25	32.50	160,236	-0.49(-1.48%)
Oct 12, 2016	32.76	32.99	32.74	32.99	48,053	+0.15(+0.45%)
Oct 11, 2016	32.83	32.91	32.56	32.84	12,822	-0.55(-1.64%)
Oct 10, 2016	32.96	33.40	32.89	33.39	18,425	+0.31(+0.95%)
Oct 07, 2016	32.86	33.14	32.86	33.08	58,730	-0.12(-0.37%)
Oct 06, 2016	33.13	33.36	32.94	33.20	32,902	+0.11(+0.33%)
Oct 05, 2016	33.01	33.34	32.87	33.09	23,357	+0.31(+0.94%)
Oct 04, 2016	32.91	32.99	32.71	32.78	29,415	-0.07(-0.22%)