China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		40.28	40.28	40.28	0	+0.76(+1.92%)
Mar 28, 2018	39.61	39.61	39.18	39.52	1,024	-0.19(-0.48%)
Mar 27, 2018	40.08	40.08	39.51	39.71	2,506	-0.25(-0.63%)
Mar 26, 2018	39.37	39.96	39.37	39.96	2,915	+1.46(+3.79%)
Mar 23, 2018	39.36	39.36	38.50	38.50	4,981	-1.21(-3.04%)
Mar 22, 2018	40.14	40.14	39.54	39.71	1,801	-1.22(-2.97%)
Mar 21, 2018	40.81	40.93	40.81	40.93	605	-0.30(-0.72%)
Mar 20, 2018	41.03	41.22	40.63	41.22	1,547	+0.33(+0.82%)
Mar 19, 2018	40.53	40.89	40.53	40.89	486	-0.19(-0.46%)
Mar 16, 2018	41.04	41.08	41.04	41.08	1,192	+0.04(+0.09%)
Mar 15, 2018	41.04	41.04	40.88	41.04	1,013	-0.04(-0.09%)
Mar 14, 2018	41.08	41.08	41.08	41.08	995	+0.50(+1.24%)
Mar 13, 2018	41.19	41.19	40.58	40.58	2,657	-0.54(-1.31%)
Mar 12, 2018	41.00	41.95	40.85	41.12	3,795	+0.07(+0.18%)
Mar 09, 2018	40.43	41.61	40.33	41.04	9,832	+0.91(+2.27%)
Mar 08, 2018	40.13	40.13	40.13	40.13	368	+0.34(+0.84%)
Mar 07, 2018		39.80		39.80	878	-0.01(-0.02%)
Mar 06, 2018	39.80	39.80	39.80	39.80	889	+0.64(+1.65%)
Mar 05, 2018	39.45	39.48	39.10	39.16	10,142	+0.20(+0.51%)
Mar 01, 2018		38.96	38.96	38.96	13	-0.24(-0.60%)
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%)