China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.74	40.86	40.74	40.79	906	+0.31(+0.76%)
Apr 27, 2018	40.53	40.79	40.49	40.49	747	-0.20(-0.49%)
Apr 26, 2018	40.68	40.68	40.68	40.68	306	+0.01(+0.02%)
Apr 25, 2018	40.68	40.79	40.68	40.68	3,948	+0.12(+0.31%)
Apr 24, 2018	40.72	40.72	40.52	40.55	2,105	+0.31(+0.77%)
Apr 23, 2018	40.43	40.43	40.20	40.24	3,142	-0.22(-0.55%)
Apr 20, 2018	40.95	40.95	40.47	40.47	2,435	-0.87(-2.10%)
Apr 19, 2018	41.12	41.34	40.93	41.34	3,184	+0.40(+0.99%)
Apr 18, 2018	41.22	41.22	40.84	40.93	2,063	-0.35(-0.85%)
Apr 17, 2018	41.48	41.57	41.28	41.28	1,637	-0.29(-0.69%)
Apr 16, 2018	41.55	41.57	41.22	41.57	1,045	-0.36(-0.85%)
Apr 13, 2018	41.96	41.96	41.93	41.93	633	-0.08(-0.19%)
Apr 12, 2018	42.42	42.42	42.00	42.00	2,642	+0.42(+1.02%)
Apr 11, 2018	41.72	41.88	41.58	41.58	1,709	-0.06(-0.15%)
Apr 10, 2018	41.53	41.65	41.53	41.65	519	+1.09(+2.68%)
Apr 06, 2018		40.56	40.56	40.56	23	-0.85(-2.06%)
Apr 05, 2018	41.41	41.41	41.41	41.41	355	+0.07(+0.17%)
Apr 04, 2018	40.15	41.34	40.15	41.34	3,085	+0.49(+1.20%)
Apr 03, 2018	40.86	40.86	40.86	40.86	416	+1.14(+2.87%)
Apr 02, 2018	40.52	40.52	39.72	39.72	3,335	-1.39(-3.38%)
Mar 29, 2018		41.10	41.10	41.10	0	+0.78(+1.92%)
Mar 28, 2018	40.41	40.41	39.98	40.33	1,004	-0.19(-0.48%)
Mar 27, 2018	40.89	40.89	40.32	40.52	2,456	-0.26(-0.63%)
Mar 26, 2018	40.17	40.78	40.17	40.78	2,857	+1.49(+3.79%)
Mar 23, 2018	40.17	40.17	39.29	39.29	4,881	-1.23(-3.04%)
Mar 22, 2018	40.96	40.96	40.34	40.52	1,765	-1.24(-2.97%)
Mar 21, 2018	41.65	41.76	41.65	41.76	593	-0.30(-0.72%)
Mar 20, 2018	41.86	42.07	41.46	42.07	1,516	+0.34(+0.82%)
Mar 19, 2018	41.36	41.72	41.36	41.72	477	-0.19(-0.46%)
Mar 16, 2018	41.88	41.92	41.88	41.92	1,168	+0.04(+0.09%)
Mar 15, 2018	41.88	41.88	41.71	41.88	992	-0.04(-0.09%)
Mar 14, 2018	41.92	41.92	41.92	41.92	976	+0.51(+1.24%)
Mar 13, 2018	42.03	42.03	41.41	41.41	2,604	-0.55(-1.31%)
Mar 12, 2018	41.83	42.81	41.69	41.95	3,719	+0.08(+0.18%)
Mar 09, 2018	41.25	42.46	41.15	41.88	9,635	+0.93(+2.27%)
Mar 08, 2018	40.95	40.95	40.95	40.95	361	+0.34(+0.84%)
Mar 07, 2018		40.61		40.61	861	-0.01(-0.02%)
Mar 06, 2018	40.62	40.62	40.61	40.61	871	+0.66(+1.65%)
Mar 05, 2018	40.25	40.28	39.90	39.96	9,940	+0.20(+0.51%)
Mar 01, 2018		39.75	39.75	39.75	12	-0.24(-0.60%)
Feb 28, 2018	40.61	40.68	39.99	39.99	1,762	+0.39(+0.98%)
Feb 27, 2018	40.53	41.05	39.61	39.61	4,095	-1.51(-3.68%)
Feb 26, 2018	40.70	41.12	40.70	41.12	3,459	+0.47(+1.16%)
Feb 23, 2018	40.65	41.10	40.65	40.65	2,320	+0.01(+0.02%)
Feb 22, 2018	40.51	41.02	40.51	40.64	1,155	-0.27(-0.66%)
Feb 21, 2018	40.72	41.03	40.72	40.91	927	+0.45(+1.11%)
Feb 20, 2018	40.36	40.46	39.86	40.46	2,177	-0.10(-0.24%)
Feb 16, 2018		40.56	40.56	40.56	0	+0.76(+1.91%)
Feb 15, 2018	39.71	40.21	39.71	39.80	1,836	+0.22(+0.56%)
Feb 14, 2018	38.76	39.58	38.30	39.58	12,843	+0.91(+2.35%)
Feb 13, 2018			38.44	38.67	4,964	+0.29(+0.77%)
Feb 12, 2018		38.47	38.16	38.37	4,742	+1.09(+2.92%)
Feb 09, 2018	37.68	37.69	35.83	37.28	12,662	-0.33(-0.88%)
Feb 08, 2018	38.82	38.82	37.61	37.61	14,172	-1.28(-3.29%)
Feb 07, 2018	39.21	40.20	38.89	38.89	3,605	-1.20(-3.00%)
Feb 06, 2018	39.86	40.10	39.70	40.10	2,317	-0.31(-0.77%)
Feb 05, 2018	40.99	41.34	40.41	40.41	8,423	-0.67(-1.64%)
Feb 02, 2018	41.78	41.78	40.55	41.08	21,804	-0.64(-1.54%)
Feb 01, 2018	41.82	41.82	41.72	41.72	2,349	-0.56(-1.32%)
Jan 31, 2018	42.28	42.28	42.28	42.28	497	+0.31(+0.75%)
Jan 30, 2018		42.04	42.54	41.97	1,448	-0.57(-1.35%)
Jan 29, 2018	42.74	42.74	42.54	42.54	5,883	-0.56(-1.29%)
Jan 26, 2018	42.94	43.26	42.94	43.10	3,700	+0.40(+0.94%)
Jan 25, 2018	42.70	42.70	42.70	42.70	1,035	+0.14(+0.32%)
Jan 24, 2018	42.58	42.91	42.38	42.56	4,190	+0.19(+0.44%)
Jan 23, 2018	42.38	42.38	42.38	42.38	1,065	+0.00(+0.00%)
Jan 22, 2018	41.97	42.38	41.97	42.38	8,316	+0.49(+1.17%)
Jan 19, 2018	41.34	41.89	41.34	41.89	41,917	+0.71(+1.71%)
Jan 18, 2018	41.14	41.18	41.14	41.18	737	-0.16(-0.39%)
Jan 17, 2018	41.07	41.38	41.07	41.34	1,641	+0.33(+0.81%)
Jan 16, 2018	41.67	41.67	40.44	41.01	15,770	-0.80(-1.91%)
Jan 12, 2018		41.81	41.81	41.81	0	+0.36(+0.86%)
Jan 11, 2018	41.13	42.07	41.13	41.45	3,754	+0.25(+0.61%)
Jan 10, 2018				41.20	8,029	-0.20(-0.48%)
Jan 09, 2018	41.26	41.40	41.24	41.40	17,608	+0.12(+0.28%)
Jan 08, 2018	40.89	41.28	40.89	41.28	5,210	+0.45(+1.10%)
Jan 05, 2018	40.83	40.83	40.65	40.83	1,276	+0.21(+0.52%)
Jan 04, 2018	40.68	40.90	40.60	40.62	6,216	-0.09(-0.21%)
Jan 03, 2018	40.36	40.96	40.36	40.71	5,133	+0.66(+1.65%)
Jan 02, 2018	40.19	40.86	40.01	40.05	1,533	+0.85(+2.16%)
Dec 29, 2017		39.20	39.20	39.20	0	+0.22(+0.58%)
Dec 28, 2017	38.85	38.98	38.79	38.98	5,817	+0.36(+0.92%)
Dec 27, 2017	38.40	38.73	38.35	38.62	2,620	+0.27(+0.71%)
Dec 26, 2017	38.36	38.36	38.35	38.35	1,424	+0.02(+0.06%)
Dec 22, 2017	38.32	38.33	38.32	38.33	1,008	+0.20(+0.53%)
Dec 21, 2017	37.83	38.23	37.83	38.13	2,060	+0.74(+1.99%)
Dec 20, 2017	37.61	37.61	37.38	37.38	3,496	-0.09(-0.25%)
Dec 19, 2017	37.54	37.61	37.47	37.47	3,526	+0.08(+0.22%)
Dec 18, 2017	37.48	37.54	37.38	37.39	7,390	-0.16(-0.43%)
Dec 15, 2017	37.61	37.73	37.55	37.55	4,283	+0.08(+0.20%)
Dec 14, 2017	37.62	37.62	37.31	37.48	5,062	+0.01(+0.02%)
Dec 13, 2017	37.61	37.61	37.41	37.47	1,141	+0.28(+0.76%)
Dec 12, 2017	37.29	37.29	37.18	37.19	4,233	-0.24(-0.63%)
Dec 11, 2017	37.28	37.56	37.28	37.42	3,356	+0.29(+0.78%)
Dec 08, 2017	36.95	37.13	36.92	37.13	9,468	+0.74(+2.03%)
Dec 07, 2017	36.34	36.51	36.33	36.40	5,576	-0.26(-0.71%)
Dec 06, 2017	36.55	36.85	36.55	36.65	6,091	-0.66(-1.76%)
Dec 05, 2017	37.44	37.44	37.31	37.31	7,531	-0.47(-1.24%)
Dec 04, 2017	37.59	37.89	37.59	37.78	3,552	+0.19(+0.50%)
Dec 01, 2017	37.71	37.71	37.42	37.59	2,047	-0.10(-0.27%)
Nov 30, 2017	37.69	37.69	37.69	37.69	1,144	-0.48(-1.26%)
Nov 29, 2017	38.09	38.18	38.09	38.18	873	+0.03(+0.08%)
Nov 28, 2017	38.13	38.15	37.73	38.15	10,019	-0.03(-0.08%)
Nov 27, 2017	38.51	38.51	38.14	38.18	7,701	-0.37(-0.95%)
Nov 24, 2017	38.98	39.05	38.54	38.54	2,293	-0.40(-1.02%)
Nov 22, 2017	39.27	39.27	38.62	38.94	1,940	-0.08(-0.20%)
Nov 21, 2017	38.93	39.03	38.85	39.02	5,388	+0.27(+0.69%)
Nov 20, 2017	38.67	38.80	38.67	38.75	5,689	+0.09(+0.22%)
Nov 17, 2017	38.75	39.58	38.34	38.67	6,137	-0.53(-1.36%)
Nov 16, 2017	39.10	39.23	38.91	39.20	2,241	+0.45(+1.15%)
Nov 15, 2017	38.86	38.95	38.61	38.76	7,676	-0.43(-1.10%)
Nov 14, 2017	39.30	39.30	39.19	39.19	2,372	-0.34(-0.87%)
Nov 13, 2017	39.42	39.53	39.42	39.53	3,741	+0.10(+0.25%)
Nov 10, 2017	39.43	39.64	39.27	39.43	4,292	+0.00(+0.00%)
Nov 09, 2017	39.50	39.56	39.39	39.43	9,643	+0.00(+0.00%)
Nov 08, 2017	39.39	39.58	39.39	39.43	4,307	-0.05(-0.12%)
Nov 07, 2017	39.53	39.58	39.36	39.48	2,736	+0.03(+0.08%)
Nov 06, 2017	39.36	39.48	39.36	39.45	2,557	+0.11(+0.28%)
Nov 03, 2017	39.42	39.42	39.30	39.33	1,150	-0.25(-0.63%)
Nov 02, 2017	39.46	39.58	39.41	39.58	5,732	-0.08(-0.21%)
Nov 01, 2017	39.51	39.74	39.51	39.67	3,355	+0.36(+0.91%)
Oct 31, 2017	39.31	39.31	39.31	39.31	713	+0.09(+0.22%)
Oct 30, 2017	39.10	39.30	39.10	39.23	2,067	-0.21(-0.53%)
Oct 27, 2017	39.43	39.43	39.19	39.43	5,332	-0.14(-0.36%)
Oct 26, 2017	39.93	39.93	39.57	39.57	1,292	-0.20(-0.50%)
Oct 25, 2017	39.85	39.97	39.66	39.77	1,087	-0.03(-0.07%)
Oct 24, 2017	39.85	39.85	39.80	39.80	593	-0.05(-0.11%)
Oct 23, 2017	39.81	39.91	39.78	39.84	2,941	+0.06(+0.15%)
Oct 20, 2017	39.82	39.84	39.78	39.78	2,872	+0.40(+1.00%)
Oct 19, 2017	39.45	39.45	39.33	39.39	2,979	-0.84(-2.10%)
Oct 18, 2017	40.17	40.23	40.06	40.23	2,742	+0.35(+0.88%)
Oct 17, 2017	39.95	40.06	39.82	39.88	4,342	-0.25(-0.63%)
Oct 16, 2017	40.21	40.35	40.07	40.13	5,393	-0.18(-0.46%)
Oct 13, 2017	40.26	40.35	40.20	40.32	5,762	+0.39(+0.98%)
Oct 12, 2017	39.93	39.93	39.92	39.93	672	+0.17(+0.44%)
Oct 11, 2017	39.80	39.80	38.91	39.75	3,437	-0.41(-1.02%)
Oct 10, 2017	40.06	40.27	40.06	40.16	4,408	+0.42(+1.05%)
Oct 09, 2017	39.87	39.87	39.73	39.74	2,164	-0.15(-0.38%)
Oct 06, 2017	39.73	39.90	39.73	39.90	966	+0.00(+0.00%)
Oct 05, 2017	39.55	39.90	39.55	39.90	3,839	+0.47(+1.19%)
Oct 04, 2017	39.55	39.55	39.23	39.43	7,985	+0.05(+0.14%)
Oct 03, 2017	39.29	39.37	39.24	39.37	2,837	+0.35(+0.91%)
Oct 02, 2017	39.03	39.03	38.98	39.02	3,623	+0.18(+0.46%)
Sep 29, 2017	38.47	38.85	38.47	38.84	1,554	+0.60(+1.57%)
Sep 28, 2017	38.22	38.48	38.16	38.24	3,529	-0.25(-0.65%)
Sep 27, 2017	38.50	38.88	38.16	38.49	4,026	+0.50(+1.32%)
Sep 25, 2017				37.99	6	-1.67(-4.20%)
Sep 22, 2017	39.70	39.74	39.64	39.65	2,862	-0.28(-0.71%)
Sep 21, 2017	39.87	40.05	39.69	39.93	5,303	+0.27(+0.69%)
Sep 20, 2017	39.55	39.88	39.46	39.66	7,260	+0.33(+0.85%)
Sep 19, 2017	39.45	39.56	39.07	39.33	7,058	+0.00(+0.01%)
Sep 18, 2017	39.10	39.41	38.83	39.32	15,313	+0.50(+1.28%)
Sep 15, 2017	38.77	38.83	38.60	38.82	3,884	+0.22(+0.57%)
Sep 14, 2017	38.53	38.95	38.53	38.60	13,393	+0.15(+0.40%)
Sep 13, 2017	38.42	38.81	38.42	38.45	3,797	+0.18(+0.48%)
Sep 12, 2017	38.73	38.73	38.19	38.27	10,971	+0.22(+0.58%)
Sep 11, 2017	37.86	38.09	37.86	38.05	12,427	+0.37(+0.99%)
Sep 08, 2017	37.67	37.67	37.67	37.67	353	-0.13(-0.36%)
Sep 07, 2017	37.71	37.86	37.71	37.81	4,170	+0.27(+0.73%)
Sep 06, 2017	37.37	37.55	37.33	37.54	5,261	+0.44(+1.19%)
Sep 05, 2017	37.28	37.28	37.05	37.10	2,364	-0.22(-0.60%)
Sep 01, 2017	36.89	37.32	36.89	37.32	2,579	+0.50(+1.36%)
Aug 31, 2017	36.49	37.03	36.49	36.82	3,282	+0.82(+2.28%)
Aug 30, 2017	36.00	36.00	36.00	36.00	1,007	-0.31(-0.86%)
Aug 29, 2017	35.95	36.31	35.95	36.31	592	+0.08(+0.21%)
Aug 28, 2017	36.30	36.30	36.24	36.24	3,021	-0.02(-0.05%)
Aug 25, 2017	36.19	36.28	36.19	36.25	3,644	+0.29(+0.82%)
Aug 24, 2017	35.95	36.04	35.95	35.96	1,082	-0.11(-0.32%)
Aug 23, 2017	36.09	36.09	36.08	36.08	824	+0.05(+0.15%)
Aug 22, 2017	36.01	36.06	36.01	36.02	1,648	+0.19(+0.53%)
Aug 21, 2017	35.68	35.83	35.68	35.83	2,677	+0.37(+1.05%)
Aug 18, 2017	35.44	35.49	35.44	35.46	859	+0.39(+1.11%)
Aug 17, 2017	35.49	35.73	35.07	35.07	2,858	-0.34(-0.95%)
Aug 15, 2017		35.41	35.41	35.41	0	-0.05(-0.15%)
Aug 14, 2017	35.47	35.47	34.26	35.46	863	+0.42(+1.19%)
Aug 11, 2017	35.14	35.14	35.04	35.04	1,207	-0.37(-1.05%)
Aug 10, 2017	35.71	35.71	35.41	35.41	4,998	-0.95(-2.62%)
Aug 09, 2017	36.17	36.36	36.08	36.36	5,493	+0.10(+0.27%)
Aug 08, 2017	36.32	36.46	36.27	36.27	4,771	+0.30(+0.85%)
Aug 07, 2017	35.95	36.04	35.95	35.96	2,178	+0.08(+0.23%)
Aug 04, 2017	35.96	36.05	35.85	35.88	7,253	-0.18(-0.50%)
Aug 03, 2017	35.77	36.06	35.77	36.06	10,963	+0.16(+0.45%)
Aug 02, 2017	36.11	36.11	35.88	35.90	4,413	-0.11(-0.32%)
Aug 01, 2017	36.02	36.02	36.02	36.02	404	+0.22(+0.62%)
Jul 28, 2017				35.79	271	+0.00(+0.00%)
Jul 27, 2017	36.01	36.01	35.70	35.79	5,533	-0.26(-0.72%)
Jul 26, 2017	35.82	36.06	35.82	36.05	7,782	-0.01(-0.02%)
Jul 25, 2017	35.92	36.08	35.92	36.06	2,577	+0.00(+0.00%)
Jul 24, 2017	36.32	36.32	36.06	36.06	1,896	+0.03(+0.08%)
Jul 21, 2017	36.10	36.10	36.03	36.03	1,712	-0.12(-0.34%)
Jul 20, 2017	36.17	36.17	36.15	36.15	2,582	-0.08(-0.23%)
Jul 19, 2017	36.03	36.32	35.97	36.24	16,743	+0.73(+2.06%)
Jul 18, 2017	35.49	35.50	35.44	35.50	3,542	+0.08(+0.22%)
Jul 17, 2017	35.41	35.43	35.33	35.43	1,517	-0.25(-0.69%)
Jul 14, 2017	35.60	35.67	35.51	35.67	3,529	+0.29(+0.82%)
Jul 12, 2017				35.38	11	+0.51(+1.47%)
Jul 11, 2017	34.96	35.02	34.81	34.87	2,901	+0.03(+0.10%)
Jul 10, 2017	34.76	34.83	34.74	34.83	4,077	+0.18(+0.53%)
Jul 07, 2017	34.63	34.65	34.63	34.65	642	+0.22(+0.65%)
Jul 06, 2017	34.82	34.82	34.42	34.43	2,137	-0.40(-1.15%)
Jul 05, 2017	34.58	34.83	34.57	34.83	2,237	+0.00(+0.00%)
Jul 03, 2017	34.77	34.86	34.77	34.83	2,597	+0.38(+1.09%)
Jun 30, 2017	34.42	34.45	34.42	34.45	265	+0.46(+1.36%)
Jun 29, 2017	34.29	34.32	33.99	33.99	4,926	-0.42(-1.22%)
Jun 28, 2017	34.36	34.52	34.36	34.41	943	-0.18(-0.52%)
Jun 27, 2017	34.56	34.59	34.56	34.59	940	+0.14(+0.40%)
Jun 26, 2017	34.74	34.74	34.45	34.45	891	-0.26(-0.76%)
Jun 23, 2017	34.56	34.71	34.56	34.71	976	+0.17(+0.50%)
Jun 22, 2017	34.98	34.98	34.48	34.54	1,825	+0.04(+0.12%)
Jun 21, 2017	34.67	34.67	34.41	34.50	5,242	+0.31(+0.92%)
Jun 20, 2017	34.30	34.33	34.18	34.18	1,510	-0.21(-0.61%)
Jun 19, 2017	34.26	34.39	34.19	34.39	2,690	+0.44(+1.30%)
Jun 16, 2017	33.94	33.95	33.90	33.95	739	-0.00(-0.01%)
Jun 15, 2017	33.95	33.97	33.95	33.95	1,443	-0.16(-0.48%)
Jun 14, 2017	34.12	34.12	34.12	34.12	408	+0.11(+0.31%)
Jun 12, 2017				34.01	29	-0.12(-0.36%)
Jun 09, 2017	34.46	35.11	34.13	34.13	3,257	-0.36(-1.04%)
Jun 08, 2017	34.39	34.49	34.39	34.49	2,491	+0.38(+1.12%)
Jun 07, 2017	34.21	34.29	34.11	34.11	6,601	+0.14(+0.40%)
Jun 06, 2017	33.94	33.98	33.93	33.97	2,521	-0.07(-0.20%)
Jun 05, 2017	34.04	34.04	34.04	34.04	216	+0.16(+0.49%)
Jun 02, 2017	33.84	33.97	33.84	33.88	2,505	+0.06(+0.18%)
Jun 01, 2017	34.21	34.21	33.49	33.82	2,985	+0.01(+0.02%)
May 31, 2017	33.80	33.81	33.78	33.81	2,914	+0.03(+0.09%)
May 30, 2017	33.67	33.78	33.67	33.78	4,730	+0.11(+0.31%)
May 26, 2017	33.67	33.67	33.67	33.67	696	-0.07(-0.21%)
May 24, 2017				33.74	134	-0.24(-0.70%)
May 23, 2017	33.91	33.98	33.91	33.98	1,776	+0.06(+0.18%)
May 19, 2017				33.92	90	+0.49(+1.47%)
May 18, 2017	33.43	33.43	33.43	33.43	696	-0.60(-1.77%)
May 17, 2017	34.03	34.16	34.01	34.03	7,769	+0.56(+1.68%)
May 16, 2017	33.19	33.47	33.19	33.47	1,053	-0.04(-0.13%)
May 15, 2017	33.56	34.05	33.52	33.52	4,009	-0.68(-1.98%)
May 12, 2017	33.88	34.19	33.66	34.19	1,903	+0.57(+1.71%)
May 10, 2017				33.62	14	+0.18(+0.53%)
May 09, 2017	33.44	33.44	33.44	33.44	840	+0.28(+0.84%)
May 08, 2017	33.36	33.36	33.16	33.16	26,076	-0.17(-0.52%)
May 05, 2017	33.34	33.34	33.34	33.34	763	-0.07(-0.20%)
May 04, 2017	33.59	33.59	33.40	33.40	5,870	-0.55(-1.63%)
May 03, 2017	33.96	33.96	33.96	33.96	217	-0.07(-0.22%)
May 02, 2017	33.97	34.03	33.97	34.03	1,140	+0.17(+0.51%)