China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.80	39.86	39.20	39.20	1,798	+0.38(+0.98%)
Feb 27, 2018	39.72	40.23	38.82	38.82	4,178	-1.48(-3.68%)
Feb 26, 2018	39.89	40.30	39.89	40.30	3,530	+0.46(+1.16%)
Feb 23, 2018	39.83	40.27	39.83	39.83	2,368	+0.01(+0.02%)
Feb 22, 2018	39.70	40.20	39.70	39.83	1,178	-0.27(-0.66%)
Feb 21, 2018	39.90	40.21	39.90	40.09	946	+0.44(+1.11%)
Feb 20, 2018	39.55	39.65	39.07	39.65	2,222	-0.09(-0.24%)
Feb 16, 2018		39.75	39.75	39.75	0	+0.74(+1.91%)
Feb 15, 2018	38.91	39.41	38.91	39.00	1,873	+0.22(+0.56%)
Feb 14, 2018	37.99	38.79	37.53	38.79	13,105	+0.89(+2.35%)
Feb 13, 2018			37.67	37.90	5,065	+0.29(+0.77%)
Feb 12, 2018		37.70	37.39	37.61	4,839	+1.07(+2.92%)
Feb 09, 2018	36.93	36.94	35.12	36.54	12,920	-0.32(-0.88%)
Feb 08, 2018	38.04	38.04	36.86	36.86	14,461	-1.25(-3.29%)
Feb 07, 2018	38.43	39.40	38.12	38.12	3,678	-1.18(-3.00%)
Feb 06, 2018	39.07	39.29	38.91	39.29	2,364	-0.30(-0.77%)
Feb 05, 2018	40.18	40.52	39.60	39.60	8,595	-0.66(-1.64%)
Feb 02, 2018	40.94	40.94	39.74	40.26	22,248	-0.63(-1.54%)
Feb 01, 2018	40.99	40.99	40.89	40.89	2,397	-0.55(-1.32%)
Jan 31, 2018	41.44	41.44	41.44	41.44	507	+0.31(+0.75%)
Jan 30, 2018		41.20	41.69	41.13	1,477	-0.56(-1.35%)
Jan 29, 2018	41.89	41.89	41.69	41.69	6,003	-0.55(-1.29%)
Jan 26, 2018	42.08	42.39	42.08	42.24	3,776	+0.39(+0.94%)
Jan 25, 2018	41.84	41.84	41.84	41.84	1,056	+0.13(+0.32%)
Jan 24, 2018	41.73	42.05	41.54	41.71	4,276	+0.18(+0.44%)
Jan 23, 2018	41.53	41.53	41.53	41.53	1,086	+0.00(+0.00%)
Jan 22, 2018	41.13	41.53	41.13	41.53	8,486	+0.48(+1.17%)
Jan 19, 2018	40.52	41.05	40.52	41.05	42,772	+0.69(+1.71%)
Jan 18, 2018	40.32	40.36	40.32	40.36	752	-0.16(-0.39%)
Jan 17, 2018	40.25	40.56	40.25	40.52	1,674	+0.33(+0.81%)
Jan 16, 2018	40.84	40.84	39.63	40.19	16,092	-0.78(-1.91%)
Jan 12, 2018		40.97	40.97	40.97	0	+0.35(+0.86%)
Jan 11, 2018	40.30	41.22	40.30	40.62	3,831	+0.25(+0.61%)
Jan 10, 2018				40.38	8,192	-0.19(-0.48%)
Jan 09, 2018	40.43	40.57	40.42	40.57	17,967	+0.11(+0.28%)
Jan 08, 2018	40.08	40.46	40.08	40.46	5,316	+0.44(+1.10%)
Jan 05, 2018	40.02	40.02	39.83	40.02	1,302	+0.21(+0.52%)
Jan 04, 2018	39.86	40.08	39.79	39.81	6,343	-0.09(-0.21%)
Jan 03, 2018	39.55	40.14	39.55	39.89	5,237	+0.65(+1.65%)
Jan 02, 2018	39.39	40.05	39.21	39.25	1,564	+0.83(+2.16%)
Dec 29, 2017		38.42	38.42	38.42	0	+0.22(+0.58%)
Dec 28, 2017	38.08	38.20	38.02	38.20	5,936	+0.35(+0.92%)
Dec 27, 2017	37.63	37.96	37.58	37.85	2,673	+0.27(+0.71%)
Dec 26, 2017	37.59	37.59	37.58	37.58	1,453	+0.02(+0.06%)
Dec 22, 2017	37.55	37.56	37.55	37.56	1,028	+0.20(+0.53%)
Dec 21, 2017	37.07	37.47	37.07	37.36	2,102	+0.73(+1.99%)
Dec 20, 2017	36.86	36.86	36.64	36.64	3,568	-0.09(-0.25%)
Dec 19, 2017	36.79	36.86	36.73	36.73	3,598	+0.08(+0.22%)
Dec 18, 2017	36.73	36.79	36.64	36.65	7,541	-0.16(-0.43%)
Dec 15, 2017	36.85	36.98	36.80	36.80	4,371	+0.07(+0.20%)
Dec 14, 2017	36.87	36.87	36.56	36.73	5,166	+0.01(+0.02%)
Dec 13, 2017	36.85	36.85	36.66	36.72	1,164	+0.28(+0.76%)
Dec 12, 2017	36.54	36.54	36.44	36.44	4,320	-0.23(-0.63%)
Dec 11, 2017	36.53	36.81	36.53	36.67	3,424	+0.28(+0.78%)
Dec 08, 2017	36.21	36.39	36.18	36.39	9,661	+0.72(+2.03%)
Dec 07, 2017	35.62	35.78	35.61	35.67	5,690	-0.25(-0.71%)
Dec 06, 2017	35.82	36.12	35.82	35.92	6,215	-0.65(-1.76%)
Dec 05, 2017	36.69	36.69	36.56	36.57	7,684	-0.46(-1.24%)
Dec 04, 2017	36.84	37.14	36.84	37.03	3,624	+0.18(+0.50%)
Dec 01, 2017	36.96	36.96	36.67	36.84	2,089	-0.10(-0.27%)
Nov 30, 2017	36.94	36.94	36.94	36.94	1,167	-0.47(-1.26%)
Nov 29, 2017	37.33	37.41	37.33	37.41	891	+0.03(+0.08%)
Nov 28, 2017	37.37	37.38	36.97	37.38	10,223	-0.03(-0.08%)
Nov 27, 2017	37.74	37.74	37.38	37.41	7,858	-0.36(-0.95%)
Nov 24, 2017	38.20	38.27	37.77	37.77	2,340	-0.39(-1.02%)
Nov 22, 2017	38.49	38.49	37.85	38.16	1,979	-0.08(-0.20%)
Nov 21, 2017	38.15	38.25	38.07	38.24	5,498	+0.26(+0.69%)
Nov 20, 2017	37.90	38.03	37.90	37.98	5,805	+0.08(+0.22%)
Nov 17, 2017	37.97	38.79	37.57	37.90	6,262	-0.52(-1.36%)
Nov 16, 2017	38.32	38.44	38.14	38.42	2,286	+0.44(+1.15%)
Nov 15, 2017	38.08	38.17	37.84	37.98	7,833	-0.42(-1.10%)
Nov 14, 2017	38.51	38.51	38.41	38.41	2,420	-0.34(-0.87%)
Nov 13, 2017	38.63	38.74	38.63	38.74	3,817	+0.10(+0.25%)
Nov 10, 2017	38.64	38.85	38.49	38.64	4,380	+0.00(+0.00%)
Nov 09, 2017	38.71	38.77	38.61	38.64	9,840	+0.00(+0.00%)
Nov 08, 2017	38.60	38.79	38.60	38.64	4,395	-0.04(-0.12%)
Nov 07, 2017	38.74	38.79	38.58	38.69	2,792	+0.03(+0.08%)
Nov 06, 2017	38.58	38.70	38.58	38.66	2,609	+0.11(+0.28%)
Nov 03, 2017	38.64	38.64	38.51	38.55	1,174	-0.25(-0.63%)
Nov 02, 2017	38.67	38.79	38.62	38.79	5,849	-0.08(-0.21%)
Nov 01, 2017	38.72	38.95	38.72	38.88	3,423	+0.35(+0.91%)
Oct 31, 2017	38.53	38.53	38.53	38.53	727	+0.08(+0.22%)
Oct 30, 2017	38.32	38.51	38.32	38.44	2,109	-0.20(-0.53%)
Oct 27, 2017	38.64	38.64	38.41	38.64	5,440	-0.14(-0.36%)
Oct 26, 2017	39.14	39.14	38.78	38.78	1,318	-0.19(-0.50%)
Oct 25, 2017	39.05	39.17	38.87	38.98	1,109	-0.03(-0.07%)
Oct 24, 2017	39.05	39.05	39.00	39.00	605	-0.04(-0.11%)
Oct 23, 2017	39.02	39.11	38.99	39.05	3,001	+0.06(+0.15%)
Oct 20, 2017	39.02	39.05	38.99	38.99	2,931	+0.39(+1.00%)
Oct 19, 2017	38.66	38.66	38.54	38.60	3,040	-0.83(-2.10%)
Oct 18, 2017	39.37	39.43	39.26	39.43	2,798	+0.34(+0.88%)
Oct 17, 2017	39.15	39.26	39.03	39.09	4,431	-0.25(-0.63%)
Oct 16, 2017	39.41	39.54	39.27	39.33	5,503	-0.18(-0.46%)
Oct 13, 2017	39.46	39.54	39.40	39.51	5,880	+0.38(+0.98%)
Oct 12, 2017	39.14	39.14	39.13	39.13	686	+0.17(+0.44%)
Oct 11, 2017	39.00	39.00	38.13	38.96	3,507	-0.40(-1.02%)
Oct 10, 2017	39.26	39.47	39.26	39.36	4,498	+0.41(+1.05%)
Oct 09, 2017	39.07	39.07	38.94	38.95	2,209	-0.15(-0.38%)
Oct 06, 2017	38.94	39.10	38.94	39.10	986	+0.00(+0.00%)
Oct 05, 2017	38.76	39.10	38.76	39.10	3,918	+0.46(+1.19%)
Oct 04, 2017	38.76	38.76	38.45	38.64	8,148	+0.05(+0.14%)
Oct 03, 2017	38.50	38.58	38.45	38.58	2,895	+0.35(+0.91%)
Oct 02, 2017	38.25	38.25	38.20	38.24	3,696	+0.18(+0.46%)
Sep 29, 2017	37.70	38.07	37.70	38.06	1,585	+0.59(+1.57%)
Sep 28, 2017	37.46	37.71	37.40	37.47	3,601	-0.25(-0.65%)
Sep 27, 2017	37.73	38.11	37.40	37.72	4,108	+0.49(+1.32%)
Sep 25, 2017				37.23	6	-1.63(-4.20%)
Sep 22, 2017	38.91	38.95	38.85	38.86	2,920	-0.28(-0.71%)
Sep 21, 2017	39.08	39.25	38.90	39.14	5,411	+0.27(+0.69%)
Sep 20, 2017	38.76	39.08	38.67	38.87	7,408	+0.33(+0.85%)
Sep 19, 2017	38.66	38.77	38.29	38.54	7,202	+0.00(+0.01%)
Sep 18, 2017	38.32	38.62	38.06	38.54	15,625	+0.49(+1.28%)
Sep 15, 2017	38.00	38.05	37.83	38.05	3,963	+0.22(+0.57%)
Sep 14, 2017	37.76	38.17	37.76	37.83	13,667	+0.15(+0.40%)
Sep 13, 2017	37.65	38.03	37.65	37.68	3,875	+0.18(+0.48%)
Sep 12, 2017	37.96	37.96	37.42	37.50	11,195	+0.22(+0.58%)
Sep 11, 2017	37.11	37.32	37.11	37.29	12,680	+0.37(+0.99%)
Sep 08, 2017	36.92	36.92	36.92	36.92	360	-0.13(-0.36%)
Sep 07, 2017	36.96	37.10	36.96	37.05	4,255	+0.27(+0.73%)
Sep 06, 2017	36.62	36.80	36.59	36.79	5,368	+0.43(+1.19%)
Sep 05, 2017	36.53	36.53	36.31	36.35	2,412	-0.22(-0.60%)
Sep 01, 2017	36.15	36.57	36.15	36.57	2,632	+0.49(+1.36%)
Aug 31, 2017	35.76	36.29	35.76	36.08	3,349	+0.80(+2.28%)
Aug 30, 2017	35.28	35.28	35.28	35.28	1,028	-0.31(-0.86%)
Aug 29, 2017	35.23	35.59	35.23	35.59	604	+0.07(+0.21%)
Aug 28, 2017	35.57	35.58	35.51	35.51	3,082	-0.02(-0.05%)
Aug 25, 2017	35.47	35.56	35.47	35.53	3,718	+0.29(+0.82%)
Aug 24, 2017	35.23	35.32	35.23	35.24	1,104	-0.11(-0.32%)
Aug 23, 2017	35.37	35.37	35.35	35.35	841	+0.05(+0.15%)
Aug 22, 2017	35.29	35.34	35.29	35.30	1,682	+0.19(+0.53%)
Aug 21, 2017	34.97	35.12	34.97	35.12	2,731	+0.37(+1.05%)
Aug 18, 2017	34.74	34.78	34.74	34.75	876	+0.38(+1.11%)
Aug 17, 2017	34.78	35.02	34.37	34.37	2,916	-0.33(-0.95%)
Aug 15, 2017		34.70	34.70	34.70	0	-0.05(-0.15%)
Aug 14, 2017	34.77	34.77	33.57	34.75	880	+0.41(+1.19%)
Aug 11, 2017	34.44	34.44	34.34	34.34	1,231	-0.37(-1.05%)
Aug 10, 2017	35.00	35.00	34.71	34.71	5,100	-0.93(-2.62%)
Aug 09, 2017	35.45	35.64	35.36	35.64	5,605	+0.10(+0.27%)
Aug 08, 2017	35.59	35.73	35.54	35.54	4,868	+0.30(+0.85%)
Aug 07, 2017	35.23	35.32	35.23	35.24	2,222	+0.08(+0.23%)
Aug 04, 2017	35.24	35.33	35.14	35.16	7,401	-0.18(-0.50%)
Aug 03, 2017	35.06	35.34	35.06	35.34	11,187	+0.16(+0.45%)
Aug 02, 2017	35.38	35.38	35.17	35.18	4,503	-0.11(-0.32%)
Aug 01, 2017	35.30	35.30	35.30	35.30	412	+0.22(+0.62%)
Jul 28, 2017				35.08	277	+0.00(+0.00%)
Jul 27, 2017	35.29	35.29	34.99	35.08	5,645	-0.25(-0.72%)
Jul 26, 2017	35.10	35.34	35.10	35.33	7,940	-0.01(-0.02%)
Jul 25, 2017	35.21	35.35	35.21	35.34	2,629	+0.00(+0.00%)
Jul 24, 2017	35.59	35.59	35.34	35.34	1,935	+0.03(+0.08%)
Jul 21, 2017	35.38	35.38	35.31	35.31	1,747	-0.12(-0.34%)
Jul 20, 2017	35.45	35.45	35.43	35.43	2,635	-0.08(-0.23%)
Jul 19, 2017	35.31	35.59	35.25	35.51	17,085	+0.72(+2.06%)
Jul 18, 2017	34.78	34.79	34.74	34.79	3,615	+0.08(+0.22%)
Jul 17, 2017	34.71	34.72	34.62	34.72	1,548	-0.24(-0.69%)
Jul 14, 2017	34.88	34.96	34.80	34.96	3,601	+0.28(+0.82%)
Jul 12, 2017				34.68	12	+0.50(+1.47%)
Jul 11, 2017	34.26	34.32	34.12	34.17	2,961	+0.03(+0.10%)
Jul 10, 2017	34.06	34.14	34.05	34.14	4,160	+0.18(+0.53%)
Jul 07, 2017	33.94	33.96	33.94	33.96	655	+0.22(+0.65%)
Jul 06, 2017	34.12	34.12	33.74	33.74	2,180	-0.39(-1.15%)
Jul 05, 2017	33.88	34.14	33.88	34.13	2,282	+0.00(+0.00%)
Jul 03, 2017	34.08	34.17	34.08	34.13	2,650	+0.37(+1.09%)
Jun 30, 2017	33.74	33.76	33.74	33.76	270	+0.45(+1.36%)
Jun 29, 2017	33.61	33.63	33.31	33.31	5,026	-0.41(-1.22%)
Jun 28, 2017	33.68	33.83	33.68	33.72	962	-0.18(-0.52%)
Jun 27, 2017	33.87	33.90	33.87	33.90	959	+0.14(+0.40%)
Jun 26, 2017	34.04	34.04	33.76	33.76	910	-0.26(-0.76%)
Jun 23, 2017	33.87	34.02	33.87	34.02	995	+0.17(+0.50%)
Jun 22, 2017	34.28	34.28	33.80	33.85	1,863	+0.04(+0.12%)
Jun 21, 2017	33.97	33.97	33.72	33.81	5,349	+0.31(+0.92%)
Jun 20, 2017	33.62	33.65	33.50	33.50	1,541	-0.20(-0.61%)
Jun 19, 2017	33.57	33.70	33.51	33.70	2,745	+0.43(+1.30%)
Jun 16, 2017	33.26	33.27	33.22	33.27	754	-0.00(-0.00%)
Jun 15, 2017	33.27	33.29	33.27	33.27	1,472	-0.16(-0.48%)
Jun 14, 2017	33.43	33.43	33.43	33.43	416	+0.10(+0.31%)
Jun 12, 2017				33.33	29	-0.12(-0.36%)
Jun 09, 2017	33.77	34.41	33.45	33.45	3,324	-0.35(-1.04%)
Jun 08, 2017	33.70	33.80	33.70	33.80	2,542	+0.37(+1.12%)
Jun 07, 2017	33.52	33.60	33.43	33.43	6,736	+0.13(+0.40%)
Jun 06, 2017	33.26	33.31	33.25	33.29	2,572	-0.07(-0.20%)
Jun 05, 2017	33.36	33.36	33.36	33.36	220	+0.16(+0.49%)
Jun 02, 2017	33.16	33.29	33.16	33.20	2,556	+0.06(+0.18%)
Jun 01, 2017	33.53	33.53	32.82	33.14	3,046	+0.01(+0.02%)
May 31, 2017	33.13	33.13	33.10	33.13	2,974	+0.03(+0.09%)
May 30, 2017	33.00	33.10	33.00	33.10	4,826	+0.10(+0.31%)
May 26, 2017	33.00	33.00	33.00	33.00	710	-0.07(-0.21%)
May 24, 2017				33.07	137	-0.23(-0.70%)
May 23, 2017	33.23	33.30	33.23	33.30	1,813	+0.06(+0.18%)
May 19, 2017				33.24	92	+0.48(+1.47%)
May 18, 2017	32.76	32.76	32.76	32.76	710	-0.59(-1.77%)
May 17, 2017	33.35	33.48	33.33	33.35	7,927	+0.55(+1.68%)
May 16, 2017	32.52	32.80	32.52	32.80	1,075	-0.04(-0.13%)
May 15, 2017	32.89	33.37	32.85	32.85	4,091	-0.66(-1.98%)
May 12, 2017	33.21	33.51	32.99	33.51	1,942	+0.56(+1.71%)
May 10, 2017				32.95	14	+0.18(+0.53%)
May 09, 2017	32.77	32.77	32.77	32.77	857	+0.27(+0.84%)
May 08, 2017	32.69	32.69	32.49	32.50	26,608	-0.17(-0.52%)
May 05, 2017	32.67	32.67	32.67	32.67	778	-0.07(-0.20%)
May 04, 2017	32.92	32.92	32.74	32.74	5,990	-0.54(-1.63%)
May 03, 2017	33.28	33.28	33.28	33.28	221	-0.07(-0.22%)
May 02, 2017	33.29	33.35	33.29	33.35	1,163	+0.17(+0.51%)
May 01, 2017	33.07	33.24	33.07	33.18	1,118	-0.02(-0.07%)
Apr 28, 2017	33.21	33.21	33.21	33.21	190	+0.13(+0.40%)
Apr 27, 2017	33.28	33.62	33.06	33.07	5,401	-0.72(-2.13%)
Apr 26, 2017	33.79	33.79	33.79	33.79	575	+0.14(+0.40%)
Apr 25, 2017	33.21	33.66	33.21	33.66	1,093	+0.51(+1.54%)
Apr 24, 2017	33.21	33.21	33.15	33.15	559	-0.11(-0.33%)
Apr 21, 2017	32.86	33.26	32.86	33.26	2,070	+0.01(+0.02%)
Apr 20, 2017	33.00	33.25	33.00	33.25	2,623	+0.32(+0.98%)
Apr 19, 2017	33.08	33.15	32.93	32.93	3,521	-0.10(-0.29%)
Apr 18, 2017	33.18	33.50	32.99	33.02	4,072	-0.52(-1.55%)
Apr 17, 2017	33.45	33.95	33.42	33.54	7,967	+0.04(+0.11%)
Apr 13, 2017	33.57	34.28	33.50	33.51	12,724	+0.03(+0.09%)
Apr 12, 2017	33.50	33.61	33.47	33.48	13,980	-0.08(-0.25%)
Apr 11, 2017	33.61	34.02	33.32	33.56	6,650	-0.14(-0.41%)
Apr 10, 2017	33.68	33.79	33.68	33.70	2,103	-0.10(-0.30%)
Apr 07, 2017	34.04	34.04	33.79	33.80	1,388	-0.02(-0.07%)
Apr 06, 2017	34.48	34.48	33.79	33.82	7,033	-0.01(-0.02%)
Apr 05, 2017	33.70	33.94	33.70	33.83	3,039	+0.09(+0.26%)
Apr 04, 2017	33.68	33.74	33.49	33.74	9,096	+0.17(+0.50%)
Apr 03, 2017	33.43	33.64	33.43	33.57	10,653	+0.28(+0.83%)
Mar 30, 2017				33.30	167	-0.30(-0.89%)
Mar 29, 2017	33.39	33.60	33.39	33.60	2,229	-0.10(-0.28%)
Mar 28, 2017	33.72	33.72	33.66	33.69	8,101	+0.23(+0.68%)
Mar 27, 2017	34.23	34.23	32.73	33.46	13,946	-0.68(-1.98%)
Mar 24, 2017	33.90	34.16	33.71	34.14	19,893	+0.07(+0.21%)
Mar 23, 2017	33.70	34.13	33.70	34.07	16,101	+0.19(+0.56%)
Mar 22, 2017	33.60	34.00	33.60	33.87	12,171	+0.40(+1.21%)
Mar 21, 2017	34.49	34.49	33.47	33.47	54,094	-0.83(-2.42%)
Mar 20, 2017	33.90	34.33	33.81	34.30	16,027	+0.26(+0.78%)
Mar 17, 2017	34.00	34.04	34.00	34.04	564	-0.12(-0.37%)
Mar 16, 2017	33.83	35.19	33.33	34.16	71,040	+0.51(+1.53%)
Mar 15, 2017	33.24	33.72	33.24	33.65	45,503	+0.49(+1.46%)
Mar 14, 2017	33.43	33.45	33.10	33.16	29,973	-0.08(-0.24%)
Mar 13, 2017	33.10	33.24	33.10	33.24	1,031	+0.45(+1.37%)
Mar 10, 2017	32.80	32.80	32.80	32.80	323	-0.07(-0.20%)
Mar 08, 2017				32.86	123	+0.13(+0.40%)
Mar 07, 2017	32.32	33.04	32.32	32.73	17,310	+0.03(+0.09%)
Mar 06, 2017	32.62	32.70	32.62	32.70	1,853	+0.11(+0.34%)
Mar 03, 2017	32.54	32.88	32.47	32.59	2,949	-0.37(-1.13%)
Mar 02, 2017	32.47	32.96	32.44	32.96	3,068	+0.08(+0.24%)