China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.06	32.25	32.01	32.04	4,149	+0.13(+0.41%)
Dec 28, 2018	31.61	31.93	31.61	31.91	2,196	+0.58(+1.86%)
Dec 27, 2018	31.19	31.33	31.07	31.33	2,354	-0.33(-1.04%)
Dec 26, 2018	31.08	31.66	31.07	31.66	2,773	+0.59(+1.90%)
Dec 24, 2018	31.02	31.24	30.95	31.07	5,003	+0.07(+0.21%)
Dec 21, 2018	31.79	31.79	30.80	31.00	11,105	-0.57(-1.80%)
Dec 20, 2018	31.74	31.87	31.57	31.57	2,321	-0.01(-0.03%)
Dec 19, 2018	32.66	32.66	31.58	31.58	1,114	-0.68(-2.10%)
Dec 18, 2018	32.57	32.70	32.13	32.25	7,486	-0.06(-0.18%)
Dec 17, 2018	32.25	32.49	32.23	32.31	6,098	-0.37(-1.15%)
Dec 14, 2018	32.64	32.85	32.64	32.69	1,144	-0.29(-0.89%)
Dec 13, 2018	32.98	32.98	32.98	32.98	13	+0.07(+0.20%)
Dec 12, 2018	32.84	33.00	32.84	32.91	1,071	+0.16(+0.48%)
Dec 11, 2018	32.73	32.76	32.73	32.76	520	+0.16(+0.48%)
Dec 10, 2018	32.82	32.82	32.32	32.60	2,789	-0.10(-0.31%)
Dec 07, 2018	33.41	33.41	32.55	32.70	13,484	-0.33(-1.00%)
Dec 06, 2018	32.73	33.03	32.52	33.03	10,044	-0.53(-1.57%)
Dec 04, 2018	33.85	33.95	33.56	33.56	3,689	-0.46(-1.36%)
Dec 03, 2018	34.33	34.33	33.98	34.02	4,839	+0.42(+1.26%)
Nov 30, 2018	33.49	33.71	33.49	33.60	2,289	-0.10(-0.31%)
Nov 29, 2018	33.76	33.76	33.46	33.70	1,384	-0.34(-0.99%)
Nov 28, 2018	33.60	34.04	33.60	34.04	2,902	+0.58(+1.74%)
Nov 27, 2018	33.41	33.46	33.41	33.46	574	-0.06(-0.18%)
Nov 26, 2018	33.82	33.82	33.30	33.52	7,906	+0.26(+0.77%)
Nov 23, 2018	33.25	33.26	33.23	33.26	1,908	-0.41(-1.21%)
Nov 21, 2018		33.67	33.67	33.67	0	+0.61(+1.83%)
Nov 20, 2018	33.41	33.41	33.06	33.06	2,871	-0.45(-1.34%)
Nov 19, 2018	33.87	33.91	33.49	33.51	6,700	-0.24(-0.70%)
Nov 16, 2018	33.75	33.75	33.75	33.75	127	+0.00(+0.00%)
Nov 15, 2018	33.19	33.75	33.19	33.75	3,165	+0.21(+0.63%)
Nov 14, 2018	34.20	34.20	33.53	33.53	5,392	-0.25(-0.74%)
Nov 13, 2018	33.86	34.01	33.55	33.79	13,084	+0.73(+2.21%)
Nov 12, 2018	33.54	33.54	33.06	33.06	1,861	+0.00(+0.00%)
Nov 09, 2018	33.49	33.49	32.97	33.06	15,010	-0.62(-1.84%)
Nov 08, 2018	34.16	34.16	33.68	33.68	6,593	-0.44(-1.29%)
Nov 07, 2018	34.17	34.17	34.11	34.12	2,170	+0.41(+1.22%)
Nov 06, 2018	33.91	33.95	33.70	33.70	4,914	-0.13(-0.38%)
Nov 05, 2018	33.63	33.98	33.63	33.83	8,072	+0.06(+0.19%)
Nov 02, 2018	34.22	34.33	33.61	33.77	2,925	+0.12(+0.36%)
Nov 01, 2018	32.89	33.65	32.89	33.65	3,053	+1.18(+3.65%)
Oct 31, 2018	32.21	32.52	32.21	32.47	3,755	+0.86(+2.74%)
Oct 30, 2018	31.42	31.84	31.42	31.60	1,819	+0.21(+0.69%)
Oct 29, 2018	31.94	32.15	31.14	31.39	5,780	-0.62(-1.92%)
Oct 26, 2018	31.94	32.19	31.87	32.00	30,276	-0.29(-0.90%)
Oct 25, 2018	32.33	32.33	32.00	32.29	1,657	-0.47(-1.42%)
Oct 24, 2018	32.76	32.76	32.76	32.76	105	+0.00(+0.00%)
Oct 23, 2018	32.53	32.76	32.50	32.76	3,926	-0.70(-2.11%)
Oct 22, 2018	33.13	33.77	33.13	33.46	6,618	+1.04(+3.20%)
Oct 19, 2018	32.43	32.79	32.43	32.43	1,653	+0.42(+1.30%)
Oct 18, 2018	32.36	32.36	32.01	32.01	2,396	-0.97(-2.93%)
Oct 17, 2018	33.02	33.02	32.85	32.98	3,832	+0.11(+0.33%)
Oct 16, 2018	32.98	33.05	32.87	32.87	1,783	+0.01(+0.02%)
Oct 15, 2018	32.79	32.86	32.78	32.86	852	+0.11(+0.34%)
Oct 12, 2018	32.96	33.02	32.66	32.75	26,714	+0.33(+1.02%)
Oct 11, 2018	32.75	32.75	32.23	32.42	10,138	-0.63(-1.90%)
Oct 10, 2018	34.17	34.17	32.99	33.05	232,504	-1.30(-3.80%)
Oct 09, 2018	34.24	34.35	34.20	34.35	1,381	-0.24(-0.68%)
Oct 08, 2018	34.43	34.59	34.31	34.59	3,586	-0.31(-0.90%)
Oct 05, 2018	34.96	34.96	34.90	34.90	2,417	-0.13(-0.36%)
Oct 04, 2018	35.38	35.38	35.03	35.03	1,162	-0.65(-1.83%)
Oct 03, 2018	35.81	35.89	35.68	35.68	2,888	-0.09(-0.26%)
Oct 02, 2018	35.77	35.78	35.77	35.78	5,249	-0.60(-1.64%)