China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.62	33.62	32.55	32.80	27,320	+0.04(+0.13%)
Feb 27, 2017	33.02	33.02	32.72	32.75	2,729	+0.08(+0.25%)
Feb 24, 2017	32.67	32.70	32.58	32.67	2,310	-0.28(-0.84%)
Feb 23, 2017	33.09	33.62	32.95	32.95	1,673	+0.17(+0.53%)
Feb 22, 2017	32.84	32.87	32.69	32.78	5,727	+1.15(+3.63%)
Feb 21, 2017	31.63	31.63	31.63	31.63	473	-0.74(-2.30%)
Feb 17, 2017		32.37	32.37	32.37	0	-0.45(-1.38%)
Feb 16, 2017	32.86	32.94	32.79	32.83	2,319	+0.10(+0.31%)
Feb 15, 2017	32.72	32.72	32.72	32.72	539	-0.10(-0.31%)
Feb 14, 2017	32.86	32.86	32.80	32.83	2,560	-0.10(-0.30%)
Feb 13, 2017	32.80	32.92	32.69	32.92	2,238	+0.15(+0.45%)
Feb 10, 2017	32.36	32.78	32.36	32.78	5,878	+0.46(+1.41%)
Feb 09, 2017	32.41	32.43	32.32	32.32	2,242	-0.02(-0.07%)
Feb 08, 2017	32.04	32.34	32.04	32.34	1,574	+0.44(+1.38%)
Feb 07, 2017	31.90	31.90	31.90	31.90	144	-0.04(-0.14%)
Feb 06, 2017	31.88	32.00	31.61	31.95	3,327	+0.07(+0.21%)
Feb 03, 2017	31.78	31.89	31.64	31.88	6,781	+0.26(+0.81%)
Feb 02, 2017	31.24	31.62	31.24	31.62	3,391	+0.05(+0.15%)
Feb 01, 2017	31.80	31.80	31.57	31.58	1,101	+0.05(+0.16%)
Jan 31, 2017	31.49	31.76	31.49	31.53	1,615	-0.05(-0.16%)
Jan 30, 2017	31.62	31.62	31.58	31.58	1,208	-0.10(-0.33%)
Jan 27, 2017	32.00	32.00	31.66	31.68	806	-0.09(-0.28%)
Jan 26, 2017	32.74	32.74	31.74	31.77	4,752	+0.13(+0.42%)
Jan 25, 2017	31.44	31.64	31.43	31.64	1,542	+0.09(+0.28%)
Jan 24, 2017	31.34	31.83	31.34	31.55	6,504	+0.01(+0.02%)
Jan 23, 2017	31.33	31.78	30.98	31.54	12,132	+0.66(+2.14%)
Jan 20, 2017	32.30	32.36	30.88	30.88	10,365	-0.19(-0.62%)
Jan 19, 2017	31.03	31.07	30.73	31.07	2,797	-0.27(-0.87%)
Jan 18, 2017	31.16	31.45	31.05	31.34	3,972	+0.22(+0.71%)
Jan 17, 2017	31.24	31.36	31.09	31.12	9,728	-0.07(-0.21%)
Jan 13, 2017		31.19	31.19	31.19	0	-0.01(-0.05%)
Jan 12, 2017	31.06	31.20	31.02	31.20	5,603	+0.17(+0.54%)
Jan 11, 2017	31.08	31.59	31.03	31.03	1,539	-0.20(-0.65%)
Jan 10, 2017	30.94	31.24	30.94	31.24	1,497	+0.67(+2.21%)
Jan 09, 2017	30.58	30.86	30.53	30.56	7,597	-0.21(-0.67%)
Jan 06, 2017	30.79	30.79	30.45	30.77	2,663	-0.09(-0.28%)
Jan 05, 2017	30.86	30.86	30.81	30.86	1,014	+0.17(+0.56%)
Jan 04, 2017	30.69	30.69	30.69	30.69	637	+0.31(+1.03%)
Jan 03, 2017	30.18	30.66	30.18	30.37	1,997	+0.22(+0.73%)
Dec 30, 2016		30.15	30.15	30.15	0	+0.11(+0.37%)
Dec 29, 2016	29.66	30.37	29.66	30.04	2,967	+0.21(+0.72%)
Dec 28, 2016	30.10	30.10	29.83	29.83	6,389	-0.12(-0.39%)
Dec 27, 2016	29.66	30.08	29.40	29.95	12,046	+0.27(+0.92%)
Dec 23, 2016		29.67	29.67	29.67	0	-0.21(-0.71%)
Dec 22, 2016	29.64	29.89	29.64	29.89	10,515	+0.07(+0.25%)
Dec 21, 2016	30.15	30.15	29.66	29.81	10,009	-0.06(-0.21%)
Dec 20, 2016	29.77	29.99	29.77	29.87	6,355	-0.00(-0.00%)
Dec 19, 2016	30.04	30.07	29.88	29.88	1,278	-0.40(-1.31%)
Dec 16, 2016	30.33	30.39	30.27	30.27	10,907	-0.06(-0.21%)
Dec 15, 2016	30.14	30.40	30.14	30.34	5,425	-0.08(-0.25%)
Dec 14, 2016	30.54	30.67	30.02	30.41	7,906	-0.36(-1.17%)
Dec 13, 2016	30.92	30.93	30.77	30.77	20,195	+0.19(+0.63%)
Dec 12, 2016	30.93	30.93	30.58	30.58	8,908	-0.75(-2.41%)
Dec 09, 2016	31.15	31.75	31.15	31.33	1,982	-0.22(-0.70%)
Dec 08, 2016	31.55	31.55	31.55	31.55	352	-0.22(-0.68%)
Dec 07, 2016	31.55	31.79	31.40	31.77	7,772	+0.44(+1.40%)
Dec 06, 2016	31.69	31.69	31.33	31.33	797	+0.05(+0.16%)
Dec 02, 2016				31.28	245	+0.14(+0.44%)
Dec 01, 2016	31.41	31.62	31.11	31.15	38,412	-0.41(-1.30%)
Nov 30, 2016	31.38	31.95	31.38	31.55	15,938	-0.03(-0.09%)
Nov 29, 2016	31.50	31.61	31.44	31.58	29,328	+0.09(+0.27%)
Nov 28, 2016	31.53	31.70	31.32	31.50	15,618	+0.11(+0.34%)
Nov 25, 2016	31.52	31.55	31.32	31.39	2,820	-0.01(-0.02%)
Nov 23, 2016		31.40	31.40	31.40	0	-0.09(-0.30%)
Nov 22, 2016	31.34	31.68	31.20	31.49	39,204	+0.36(+1.15%)
Nov 21, 2016	31.22	31.39	31.13	31.13	26,624	+0.07(+0.21%)
Nov 18, 2016	31.17	31.24	31.02	31.06	30,819	-0.07(-0.21%)
Nov 17, 2016	30.84	31.27	30.84	31.13	28,887	-0.01(-0.05%)
Nov 16, 2016	31.13	31.42	31.02	31.15	70,761	-0.08(-0.25%)
Nov 15, 2016	30.84	31.35	30.74	31.22	70,320	+0.21(+0.67%)
Nov 14, 2016	31.46	31.46	30.61	31.02	30,019	-0.37(-1.19%)
Nov 11, 2016	30.91	31.39	30.88	31.39	39,146	+0.47(+1.53%)
Nov 10, 2016	31.35	31.57	30.92	30.92	40,485	+0.00(+0.00%)
Nov 09, 2016	30.96	31.30	30.54	30.92	17,422	-0.42(-1.35%)
Nov 08, 2016	31.53	31.63	30.77	31.34	74,044	-0.21(-0.67%)
Nov 07, 2016	31.17	31.56	30.64	31.55	24,688	+0.82(+2.67%)
Nov 04, 2016	30.83	31.02	30.52	30.73	23,705	-0.22(-0.72%)
Nov 03, 2016	31.42	31.43	30.95	30.95	7,328	-0.13(-0.43%)
Nov 02, 2016	30.97	31.28	30.97	31.08	16,270	-0.25(-0.79%)
Nov 01, 2016	31.65	31.89	31.26	31.33	61,502	-0.02(-0.07%)
Oct 31, 2016	31.40	31.60	31.18	31.35	36,544	-0.53(-1.65%)
Oct 28, 2016	31.92	31.92	31.56	31.88	8,486	+0.12(+0.39%)
Oct 27, 2016	31.75	32.01	31.75	31.75	11,863	-0.25(-0.78%)
Oct 26, 2016	32.00	32.17	31.95	32.01	29,234	+0.11(+0.34%)
Oct 25, 2016	32.24	32.35	31.90	31.90	33,432	-0.39(-1.22%)
Oct 24, 2016	32.13	32.39	31.94	32.29	18,537	+0.11(+0.36%)
Oct 21, 2016	31.88	32.18	31.86	32.18	158,402	+0.25(+0.79%)
Oct 20, 2016	31.95	32.15	31.91	31.93	32,043	-0.14(-0.43%)
Oct 19, 2016	31.99	32.09	31.78	32.07	89,358	+0.04(+0.12%)
Oct 18, 2016	31.90	32.08	31.88	32.03	33,212	+0.37(+1.18%)
Oct 17, 2016	31.75	31.91	31.57	31.65	55,269	-0.14(-0.45%)
Oct 14, 2016	31.88	32.18	31.80	31.80	30,617	-0.11(-0.36%)
Oct 13, 2016	31.85	31.96	31.67	31.91	163,176	-0.48(-1.48%)
Oct 12, 2016	32.17	32.39	32.15	32.39	48,934	+0.14(+0.45%)
Oct 11, 2016	32.24	32.31	31.97	32.25	13,057	-0.54(-1.64%)
Oct 10, 2016	32.36	32.80	32.30	32.79	18,763	+0.31(+0.95%)
Oct 07, 2016	32.27	32.54	32.27	32.48	59,807	-0.12(-0.37%)
Oct 06, 2016	32.53	32.76	32.35	32.60	33,506	+0.11(+0.33%)
Oct 05, 2016	32.41	32.74	32.28	32.49	23,786	+0.30(+0.94%)
Oct 04, 2016	32.31	32.39	32.12	32.19	29,955	-0.07(-0.22%)
Oct 03, 2016	32.03	32.31	31.91	32.26	19,464	+0.04(+0.13%)
Sep 30, 2016	32.19	32.31	32.13	32.22	4,766	+0.06(+0.20%)
Sep 29, 2016	32.10	32.34	32.05	32.16	40,506	+0.02(+0.07%)
Sep 28, 2016	31.92	32.15	31.88	32.13	7,505	+0.36(+1.13%)
Sep 27, 2016	32.03	32.63	31.78	31.78	37,740	+0.09(+0.27%)
Sep 26, 2016	32.15	32.15	31.68	31.69	87,971	-1.09(-3.33%)
Sep 23, 2016	32.40	32.78	32.26	32.78	18,631	+0.30(+0.93%)
Sep 22, 2016	32.57	32.84	31.37	32.48	49,424	-0.27(-0.81%)
Sep 21, 2016	32.26	32.74	32.10	32.74	56,011	+0.52(+1.62%)
Sep 20, 2016	32.13	32.46	31.99	32.22	19,195	+0.02(+0.06%)
Sep 19, 2016	32.64	32.74	32.12	32.20	25,258	+0.18(+0.55%)
Sep 16, 2016	32.03	32.06	31.99	32.03	5,113	-0.07(-0.22%)
Sep 15, 2016	32.29	32.29	30.23	32.10	14,812	+0.51(+1.61%)
Sep 14, 2016	31.57	32.21	31.56	31.59	27,395	+0.32(+1.01%)
Sep 13, 2016	31.10	31.64	30.67	31.27	4,540	-0.29(-0.93%)
Sep 12, 2016	31.68	31.92	31.49	31.57	22,160	-0.37(-1.15%)
Sep 09, 2016	32.28	32.34	31.93	31.93	5,354	-0.58(-1.79%)
Sep 08, 2016	32.67	32.67	32.49	32.52	3,627	+0.29(+0.91%)
Sep 07, 2016	31.98	32.46	31.98	32.22	13,870	-0.08(-0.24%)
Sep 06, 2016	32.13	33.07	32.13	32.30	18,074	+0.42(+1.31%)
Sep 02, 2016	31.49	31.88	31.88	31.88	13,244	+0.60(+1.93%)
Sep 01, 2016	31.24	31.35	31.16	31.28	18,994	+0.34(+1.09%)
Aug 31, 2016	31.24	31.24	30.94	30.94	15,194	-0.43(-1.37%)
Aug 30, 2016	31.27	31.37	31.21	31.37	19,360	+0.22(+0.71%)
Aug 29, 2016	31.06	31.26	30.95	31.15	52,512	+0.22(+0.72%)
Aug 26, 2016	30.95	31.26	30.82	30.93	40,545	+0.11(+0.37%)
Aug 25, 2016	30.81	30.92	30.71	30.82	46,097	+0.07(+0.23%)
Aug 24, 2016	30.89	31.42	30.74	30.74	40,496	-0.04(-0.14%)
Aug 23, 2016	31.13	31.32	30.79	30.79	46,606	-0.24(-0.76%)
Aug 22, 2016	31.04	31.04	30.76	31.02	24,298	-0.10(-0.33%)
Aug 19, 2016	30.93	31.16	30.93	31.13	31,597	-0.08(-0.25%)
Aug 18, 2016	31.13	31.21	30.93	31.21	7,974	+0.39(+1.27%)
Aug 17, 2016	31.06	31.09	30.76	30.82	9,404	-0.24(-0.76%)
Aug 16, 2016	31.07	31.22	30.92	31.05	20,224	+0.28(+0.91%)
Aug 15, 2016	30.57	30.79	30.57	30.77	3,522	+0.54(+1.79%)
Aug 12, 2016	30.11	30.55	30.11	30.23	14,452	-0.00(-0.01%)
Aug 11, 2016	30.11	30.27	29.89	30.23	14,671	+0.23(+0.76%)
Aug 10, 2016	29.72	30.00	29.72	30.00	683	+0.22(+0.74%)
Aug 09, 2016	30.08	30.15	29.78	29.78	4,878	+0.35(+1.20%)
Aug 08, 2016	29.55	29.85	29.43	29.43	7,741	-0.20(-0.68%)
Aug 05, 2016	29.19	29.72	28.56	29.63	3,040	+0.39(+1.32%)
Aug 04, 2016	28.76	29.37	28.76	29.24	7,748	+0.08(+0.28%)
Aug 03, 2016	29.01	29.16	29.01	29.16	4,429	+0.35(+1.21%)
Aug 02, 2016	28.81	28.81	28.81	28.81	968	-0.25(-0.88%)
Aug 01, 2016	29.06	29.30	29.01	29.07	2,931	+0.11(+0.38%)
Jul 29, 2016	28.85	29.19	28.85	28.96	1,486	-0.37(-1.25%)
Jul 28, 2016	29.48	29.48	29.09	29.32	9,636	-0.18(-0.61%)
Jul 27, 2016	29.60	29.60	29.50	29.50	4,688	-0.22(-0.75%)
Jul 26, 2016	29.33	29.72	29.33	29.72	4,787	+0.37(+1.25%)
Jul 25, 2016	29.48	29.65	29.23	29.36	6,615	-0.19(-0.63%)
Jul 22, 2016	29.51	29.67	29.19	29.55	7,597	+0.09(+0.29%)
Jul 21, 2016	29.52	29.63	29.24	29.46	8,847	-0.04(-0.13%)
Jul 20, 2016	29.50	29.50	29.50	29.50	225	+0.28(+0.95%)
Jul 19, 2016	29.16	29.39	29.14	29.22	5,457	-0.17(-0.59%)
Jul 18, 2016	29.23	29.46	29.21	29.39	4,908	+0.15(+0.51%)
Jul 15, 2016	29.35	29.35	29.24	29.24	2,743	+0.03(+0.10%)
Jul 13, 2016	30.35	30.35	28.99	29.22	190	-0.12(-0.42%)
Jul 12, 2016	29.29	29.34	28.91	29.34	3,135	+0.22(+0.74%)
Jul 11, 2016	29.12	29.12	29.12	29.12	787	+0.65(+2.27%)
Jul 07, 2016	28.54	28.60	28.48	28.48	58	-0.24(-0.82%)
Jul 06, 2016	28.69	28.71	28.32	28.71	989	+0.55(+1.94%)
Jun 30, 2016	28.17	28.17	28.17	28.17	271	-1.42(-4.80%)
Jun 29, 2016	29.59	29.59	29.59	29.59	448	+1.86(+6.73%)
Jun 27, 2016	28.20	28.59	27.72	27.72	253	-0.35(-1.25%)
Jun 24, 2016	28.05	28.62	28.05	28.08	2,969	-0.85(-2.94%)
Jun 23, 2016	28.92	28.93	28.92	28.93	1,401	+0.77(+2.74%)
Jun 22, 2016	28.15	28.15	28.15	28.15	211	-0.08(-0.29%)
Jun 21, 2016	28.42	28.57	28.24	28.24	624	-0.01(-0.05%)
Jun 20, 2016	27.81	28.25	27.81	28.25	924	-0.13(-0.45%)
Jun 16, 2016	28.38	28.38	28.38	28.38	142	-0.11(-0.37%)
Jun 15, 2016	28.80	28.80	28.27	28.48	5,561	+0.47(+1.68%)
Jun 14, 2016	28.09	28.29	28.01	28.01	8,018	-0.19(-0.67%)
Jun 13, 2016	28.05	28.20	28.05	28.20	529	-0.35(-1.24%)
Jun 10, 2016	28.73	28.77	28.48	28.55	4,324	-0.50(-1.72%)
Jun 09, 2016	29.25	29.26	28.04	29.05	9,831	-0.14(-0.48%)
Jun 08, 2016	29.13	29.19	29.12	29.19	448	-0.11(-0.36%)
Jun 07, 2016	29.11	29.30	29.11	29.30	359	+0.20(+0.70%)
Jun 06, 2016	29.05	29.09	28.83	29.09	3,108	+0.30(+1.05%)
Jun 03, 2016	28.78	28.79	28.76	28.79	710	-0.04(-0.12%)
Jun 02, 2016	28.73	28.83	27.81	28.83	2,873	-0.20(-0.68%)
Jun 01, 2016	28.64	29.02	27.81	29.02	769	+0.51(+1.78%)
May 31, 2016	28.52	28.52	28.52	28.52	2,245	+0.36(+1.28%)
May 27, 2016	28.13	28.16	28.16	28.16	2,130	-0.01(-0.03%)
May 25, 2016	28.51	28.51	28.12	28.17	61	-0.02(-0.07%)
May 24, 2016	27.35	28.19	27.35	28.19	1,015	+1.00(+3.68%)
May 23, 2016	27.81	28.17	27.19	27.19	1,516	-0.65(-2.33%)
May 20, 2016	27.83	27.83	27.83	27.83	295	+0.16(+0.59%)
May 19, 2016	27.71	27.76	27.67	27.67	849	-0.16(-0.58%)
May 18, 2016	27.83	27.83	27.83	27.83	596	-0.26(-0.93%)
May 16, 2016	27.93	28.51	27.93	28.10	52	+0.18(+0.65%)
May 13, 2016	27.93	27.93	27.90	27.92	1,582	-0.51(-1.80%)
May 12, 2016	28.34	28.43	28.34	28.43	937	+0.20(+0.72%)
May 11, 2016	28.07	28.40	28.07	28.22	2,351	-0.32(-1.11%)
May 10, 2016	27.11	28.62	27.11	28.54	2,010	+0.83(+3.00%)
May 09, 2016	28.56	28.74	27.71	27.71	1,053	-1.19(-4.12%)
May 06, 2016	29.10	29.10	28.52	28.90	13,513	-0.69(-2.35%)
May 05, 2016	29.06	29.59	29.06	29.59	482	+0.58(+2.01%)
May 04, 2016	28.87	29.11	28.87	29.01	996	+0.07(+0.24%)
May 03, 2016	29.03	29.03	28.94	28.94	761	+0.04(+0.15%)
May 02, 2016	29.22	29.22	29.22	28.90	734	-0.68(-2.29%)
Apr 29, 2016	29.60	29.60	29.57	29.57	1,185	+0.00(+0.00%)
Apr 28, 2016	29.88	29.88	29.57	29.57	369	-0.25(-0.83%)
Apr 27, 2016	29.57	30.34	29.57	29.82	2,684	+0.04(+0.12%)
Apr 26, 2016	29.84	30.46	29.60	29.78	2,398	-0.11(-0.38%)
Apr 25, 2016	29.78	29.90	29.71	29.90	2,713	-0.06(-0.19%)
Apr 22, 2016	29.82	30.13	29.58	29.95	5,190	+0.34(+1.14%)
Apr 21, 2016	29.87	29.87	29.61	29.61	1,384	-0.63(-2.10%)
Apr 20, 2016	29.93	30.25	29.90	30.25	901	+0.46(+1.53%)
Apr 18, 2016	29.79	29.79	29.79	29.79	309	-0.36(-1.19%)
Apr 15, 2016	30.07	30.15	30.07	30.15	1,871	-0.13(-0.42%)
Apr 14, 2016	30.16	30.40	30.15	30.28	2,106	-0.04(-0.12%)
Apr 13, 2016	30.42	30.42	30.31	30.31	1,174	+0.18(+0.58%)
Apr 12, 2016	30.07	30.14	29.57	30.14	1,955	-0.41(-1.34%)
Apr 11, 2016	29.21	30.55	28.14	30.55	2,126	+1.66(+5.76%)
Apr 08, 2016	28.93	29.11	28.88	28.88	4,537	+0.47(+1.65%)
Apr 07, 2016	28.41	28.41	28.41	28.41	996	-0.60(-2.06%)
Apr 06, 2016	28.78	29.07	28.73	29.01	2,069	+0.37(+1.28%)
Apr 05, 2016	29.04	29.06	28.57	28.64	3,912	-0.42(-1.43%)
Apr 04, 2016	28.98	29.24	28.18	29.06	1,073	+0.13(+0.44%)
Apr 01, 2016	28.92	28.93	28.92	28.93	715	-0.32(-1.11%)
Mar 31, 2016	29.26	29.26	29.26	29.26	180	+0.18(+0.61%)
Mar 30, 2016	29.09	29.09	29.08	29.08	347	+0.35(+1.22%)
Mar 29, 2016	28.62	28.77	28.57	28.73	2,060	+0.11(+0.40%)
Mar 28, 2016	28.58	28.62	28.48	28.62	3,219	+0.01(+0.05%)
Mar 24, 2016	28.56	28.60	28.60	28.60	16,048	-0.49(-1.69%)
Mar 23, 2016	29.03	29.09	29.03	29.09	941	+0.03(+0.10%)
Mar 22, 2016	29.92	29.92	29.07	29.07	639	-0.05(-0.19%)
Mar 21, 2016	28.98	29.34	28.98	29.12	2,195	+0.12(+0.43%)
Mar 18, 2016	28.93	29.08	28.93	29.00	2,824	+0.39(+1.35%)
Mar 17, 2016	27.53	28.61	27.13	28.61	7,776	+0.15(+0.54%)
Mar 16, 2016	28.44	29.01	28.44	28.45	2,736	-0.40(-1.38%)
Mar 15, 2016	28.85	28.85	28.85	28.85	271	+0.50(+1.75%)
Mar 11, 2016	27.96	28.36	27.92	28.36	220	+0.19(+0.66%)
Mar 10, 2016	27.99	28.17	27.46	28.17	8,639	+0.11(+0.40%)
Mar 09, 2016	28.08	28.08	27.15	28.06	3,621	-0.25(-0.88%)
Mar 08, 2016	28.56	28.56	27.89	28.31	10,117	-0.34(-1.19%)
Mar 07, 2016	28.60	28.89	28.57	28.65	9,590	-0.61(-2.08%)
Mar 04, 2016	28.38	29.26	28.38	29.26	12,565	+1.07(+3.80%)
Mar 03, 2016	27.86	28.33	27.86	28.19	5,551	+0.33(+1.20%)
Mar 02, 2016	27.78	27.92	27.78	27.85	1,654	+0.02(+0.09%)