China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.88	33.88	33.88	33.88	186	+0.13(+0.40%)
Apr 27, 2017	33.96	34.31	33.73	33.75	5,293	-0.73(-2.13%)
Apr 26, 2017	34.48	34.48	34.48	34.48	564	+0.14(+0.40%)
Apr 25, 2017	33.88	34.34	33.88	34.34	1,071	+0.52(+1.54%)
Apr 24, 2017	33.89	33.89	33.82	33.82	548	-0.11(-0.33%)
Apr 21, 2017	33.53	33.94	33.53	33.94	2,028	+0.01(+0.02%)
Apr 20, 2017	33.67	33.93	33.67	33.93	2,570	+0.33(+0.98%)
Apr 19, 2017	33.76	33.83	33.60	33.60	3,451	-0.10(-0.29%)
Apr 18, 2017	33.86	34.18	33.66	33.70	3,991	-0.53(-1.55%)
Apr 17, 2017	34.13	34.64	34.10	34.23	7,807	+0.04(+0.11%)
Apr 13, 2017	34.26	34.98	34.18	34.19	12,470	+0.03(+0.09%)
Apr 12, 2017	34.18	34.30	34.15	34.16	13,701	-0.09(-0.25%)
Apr 11, 2017	34.30	34.72	34.00	34.25	6,517	-0.14(-0.41%)
Apr 10, 2017	34.36	34.48	34.36	34.39	2,061	-0.10(-0.30%)
Apr 07, 2017	34.73	34.73	34.48	34.49	1,360	-0.02(-0.07%)
Apr 06, 2017	35.18	35.18	34.48	34.51	6,892	-0.01(-0.02%)
Apr 05, 2017	34.39	34.63	34.39	34.52	2,978	+0.09(+0.26%)
Apr 04, 2017	34.37	34.43	34.17	34.43	8,915	+0.17(+0.50%)
Apr 03, 2017	34.11	34.33	34.11	34.26	10,441	+0.28(+0.83%)
Mar 30, 2017				33.98	164	-0.30(-0.89%)
Mar 29, 2017	34.07	34.28	34.07	34.28	2,185	-0.10(-0.28%)
Mar 28, 2017	34.41	34.41	34.35	34.38	7,939	+0.23(+0.68%)
Mar 27, 2017	34.93	34.93	33.40	34.15	13,667	-0.69(-1.98%)
Mar 24, 2017	34.59	34.86	34.39	34.84	19,496	+0.07(+0.21%)
Mar 23, 2017	34.39	34.82	34.39	34.76	15,779	+0.19(+0.56%)
Mar 22, 2017	34.29	34.69	34.29	34.57	11,928	+0.41(+1.21%)
Mar 21, 2017	35.20	35.20	34.15	34.15	53,013	-0.85(-2.42%)
Mar 20, 2017	34.60	35.03	34.50	35.00	15,707	+0.27(+0.78%)
Mar 17, 2017	34.69	34.73	34.69	34.73	553	-0.13(-0.37%)
Mar 16, 2017	34.52	35.91	34.01	34.86	69,620	+0.52(+1.53%)
Mar 15, 2017	33.92	34.40	33.92	34.33	44,593	+0.50(+1.46%)
Mar 14, 2017	34.12	34.13	33.77	33.84	29,374	-0.08(-0.24%)
Mar 13, 2017	33.77	33.92	33.77	33.92	1,011	+0.46(+1.37%)
Mar 10, 2017	33.46	33.46	33.46	33.46	317	-0.07(-0.20%)
Mar 08, 2017				33.53	121	+0.13(+0.40%)
Mar 07, 2017	32.98	33.72	32.98	33.40	16,964	+0.03(+0.09%)
Mar 06, 2017	33.28	33.37	33.28	33.37	1,816	+0.11(+0.34%)
Mar 03, 2017	33.20	33.55	33.13	33.25	2,890	-0.38(-1.13%)
Mar 02, 2017	33.13	33.64	33.10	33.64	3,006	+0.08(+0.24%)
Mar 01, 2017	33.55	33.64	33.21	33.55	16,070	+0.12(+0.36%)
Feb 28, 2017	34.27	34.27	33.18	33.43	26,801	+0.05(+0.13%)
Feb 27, 2017	33.66	33.66	33.36	33.39	2,677	+0.08(+0.25%)
Feb 24, 2017	33.30	33.34	33.21	33.31	2,266	-0.28(-0.84%)
Feb 23, 2017	33.73	34.27	33.59	33.59	1,642	+0.18(+0.53%)
Feb 22, 2017	33.47	33.51	33.32	33.41	5,618	+1.17(+3.63%)
Feb 21, 2017	32.24	32.24	32.24	32.24	464	-0.76(-2.30%)
Feb 17, 2017		33.00	33.00	33.00	0	-0.46(-1.38%)
Feb 16, 2017	33.49	33.58	33.42	33.46	2,275	+0.11(+0.31%)
Feb 15, 2017	33.36	33.36	33.36	33.36	529	-0.10(-0.31%)
Feb 14, 2017	33.49	33.49	33.43	33.46	2,511	-0.10(-0.30%)
Feb 13, 2017	33.43	33.56	33.32	33.56	2,195	+0.15(+0.45%)
Feb 10, 2017	32.99	33.41	32.99	33.41	5,766	+0.46(+1.41%)
Feb 09, 2017	33.04	33.06	32.95	32.95	2,199	-0.02(-0.07%)
Feb 08, 2017	32.66	32.97	32.66	32.97	1,544	+0.45(+1.38%)
Feb 07, 2017	32.52	32.52	32.52	32.52	141	-0.04(-0.14%)
Feb 06, 2017	32.50	32.62	32.23	32.56	3,264	+0.07(+0.21%)
Feb 03, 2017	32.39	32.51	32.25	32.50	6,652	+0.26(+0.81%)
Feb 02, 2017	31.84	32.23	31.84	32.23	3,326	+0.05(+0.15%)
Feb 01, 2017	32.41	32.41	32.18	32.19	1,080	+0.05(+0.16%)
Jan 31, 2017	32.10	32.38	32.10	32.14	1,584	-0.05(-0.16%)
Jan 30, 2017	32.24	32.24	32.19	32.19	1,185	-0.11(-0.33%)
Jan 27, 2017	32.62	32.62	32.28	32.29	791	-0.09(-0.28%)
Jan 26, 2017	33.37	33.37	32.35	32.38	4,662	+0.13(+0.42%)
Jan 25, 2017	32.05	32.25	32.04	32.25	1,512	+0.09(+0.28%)
Jan 24, 2017	31.95	32.44	31.95	32.16	6,380	+0.01(+0.02%)
Jan 23, 2017	31.93	32.39	31.58	32.15	11,901	+0.67(+2.14%)
Jan 20, 2017	32.92	32.98	31.48	31.48	10,168	-0.19(-0.62%)
Jan 19, 2017	31.63	31.67	31.33	31.67	2,744	-0.28(-0.87%)
Jan 18, 2017	31.76	32.06	31.65	31.95	3,896	+0.22(+0.71%)
Jan 17, 2017	31.84	31.97	31.69	31.72	9,543	-0.07(-0.21%)
Jan 13, 2017		31.79	31.79	31.79	0	-0.01(-0.05%)
Jan 12, 2017	31.66	31.81	31.62	31.81	5,497	+0.17(+0.54%)
Jan 11, 2017	31.68	32.20	31.63	31.63	1,510	-0.21(-0.65%)
Jan 10, 2017	31.54	31.84	31.54	31.84	1,468	+0.69(+2.21%)
Jan 09, 2017	31.18	31.46	31.12	31.15	7,452	-0.21(-0.67%)
Jan 06, 2017	31.39	31.39	31.03	31.37	2,613	-0.09(-0.28%)
Jan 05, 2017	31.46	31.46	31.40	31.45	995	+0.17(+0.56%)
Jan 04, 2017	31.28	31.28	31.28	31.28	625	+0.32(+1.03%)
Jan 03, 2017	30.77	31.25	30.77	30.96	1,959	+0.22(+0.73%)
Dec 30, 2016		30.73	30.73	30.73	0	+0.11(+0.37%)
Dec 29, 2016	30.24	30.96	30.24	30.62	2,910	+0.22(+0.72%)
Dec 28, 2016	30.68	30.68	30.41	30.41	6,268	-0.12(-0.39%)
Dec 27, 2016	30.23	30.66	29.97	30.53	11,817	+0.28(+0.92%)
Dec 23, 2016		30.25	30.25	30.25	0	-0.22(-0.71%)
Dec 22, 2016	30.21	30.47	30.21	30.47	10,315	+0.07(+0.25%)
Dec 21, 2016	30.73	30.73	30.23	30.39	9,819	-0.06(-0.21%)
Dec 20, 2016	30.34	30.57	30.34	30.45	6,235	-0.00(-0.00%)
Dec 19, 2016	30.62	30.65	30.45	30.45	1,254	-0.40(-1.31%)
Dec 16, 2016	30.92	30.98	30.86	30.86	10,700	-0.07(-0.21%)
Dec 15, 2016	30.72	30.99	30.72	30.92	5,322	-0.08(-0.25%)
Dec 14, 2016	31.13	31.27	30.60	31.00	7,755	-0.37(-1.17%)
Dec 13, 2016	31.52	31.53	31.37	31.37	19,811	+0.20(+0.63%)
Dec 12, 2016	31.53	31.53	31.17	31.17	8,739	-0.77(-2.41%)
Dec 09, 2016	31.76	32.37	31.76	31.94	1,944	-0.23(-0.70%)
Dec 08, 2016	32.17	32.17	32.17	32.17	346	-0.22(-0.68%)
Dec 07, 2016	32.16	32.40	32.00	32.38	7,624	+0.45(+1.40%)
Dec 06, 2016	32.30	32.30	31.94	31.94	782	+0.05(+0.16%)
Dec 02, 2016				31.89	240	+0.14(+0.44%)
Dec 01, 2016	32.02	32.23	31.71	31.75	37,682	-0.42(-1.30%)
Nov 30, 2016	31.99	32.57	31.99	32.17	15,636	-0.03(-0.09%)
Nov 29, 2016	32.11	32.22	32.05	32.19	28,770	+0.09(+0.27%)
Nov 28, 2016	32.14	32.32	31.93	32.11	15,321	+0.11(+0.34%)
Nov 25, 2016	32.13	32.17	31.92	32.00	2,766	-0.01(-0.02%)
Nov 23, 2016		32.00	32.00	32.00	0	-0.09(-0.30%)
Nov 22, 2016	31.95	32.30	31.81	32.10	38,459	+0.37(+1.15%)
Nov 21, 2016	31.82	32.00	31.73	31.73	26,118	+0.07(+0.21%)
Nov 18, 2016	31.77	31.85	31.62	31.67	30,234	-0.07(-0.21%)
Nov 17, 2016	31.44	31.87	31.44	31.73	28,338	-0.01(-0.05%)
Nov 16, 2016	31.73	32.03	31.62	31.75	69,416	-0.08(-0.25%)
Nov 15, 2016	31.44	31.95	31.33	31.83	68,984	+0.21(+0.67%)
Nov 14, 2016	32.07	32.07	31.20	31.62	29,449	-0.38(-1.19%)
Nov 11, 2016	31.51	32.00	31.48	32.00	38,403	+0.48(+1.53%)
Nov 10, 2016	31.95	32.18	31.51	31.51	39,715	-0.00(-0.00%)
Nov 09, 2016	31.56	31.90	31.13	31.51	17,091	-0.43(-1.35%)
Nov 08, 2016	32.14	32.24	31.37	31.95	72,637	-0.21(-0.67%)
Nov 07, 2016	31.77	32.17	31.24	32.16	24,219	+0.84(+2.67%)
Nov 04, 2016	31.43	31.62	31.11	31.32	23,255	-0.23(-0.72%)
Nov 03, 2016	32.03	32.04	31.55	31.55	7,189	-0.14(-0.43%)
Nov 02, 2016	31.57	31.89	31.57	31.69	15,961	-0.25(-0.79%)
Nov 01, 2016	32.26	32.51	31.87	31.94	60,334	-0.02(-0.07%)
Oct 31, 2016	32.00	32.21	31.79	31.96	35,849	-0.54(-1.65%)
Oct 28, 2016	32.54	32.54	32.17	32.50	8,324	+0.13(+0.39%)
Oct 27, 2016	32.37	32.63	32.37	32.37	11,638	-0.26(-0.78%)
Oct 26, 2016	32.62	32.79	32.57	32.63	28,679	+0.11(+0.34%)
Oct 25, 2016	32.87	32.98	32.52	32.52	32,797	-0.40(-1.22%)
Oct 24, 2016	32.76	33.01	32.56	32.92	18,185	+0.12(+0.36%)
Oct 21, 2016	32.50	32.80	32.47	32.80	155,392	+0.26(+0.79%)
Oct 20, 2016	32.57	32.77	32.52	32.55	31,434	-0.14(-0.43%)
Oct 19, 2016	32.61	32.71	32.39	32.69	87,660	+0.04(+0.12%)
Oct 18, 2016	32.52	32.70	32.50	32.65	32,581	+0.38(+1.18%)
Oct 17, 2016	32.37	32.53	32.18	32.27	54,219	-0.15(-0.45%)
Oct 14, 2016	32.50	32.80	32.41	32.41	30,035	-0.12(-0.36%)
Oct 13, 2016	32.46	32.57	32.28	32.53	160,075	-0.49(-1.48%)
Oct 12, 2016	32.80	33.02	32.77	33.02	48,005	+0.15(+0.45%)
Oct 11, 2016	32.86	32.94	32.59	32.87	12,809	-0.55(-1.64%)
Oct 10, 2016	32.99	33.44	32.93	33.42	18,406	+0.31(+0.95%)
Oct 07, 2016	32.90	33.17	32.90	33.11	58,671	-0.12(-0.37%)
Oct 06, 2016	33.16	33.40	32.98	33.23	32,869	+0.11(+0.33%)
Oct 05, 2016	33.04	33.37	32.90	33.12	23,334	+0.31(+0.94%)
Oct 04, 2016	32.94	33.02	32.74	32.82	29,386	-0.07(-0.22%)
Oct 03, 2016	32.66	32.93	32.53	32.89	19,094	+0.04(+0.13%)
Sep 30, 2016	32.81	32.94	32.76	32.85	4,675	+0.07(+0.20%)
Sep 29, 2016	32.72	32.97	32.67	32.78	39,736	+0.02(+0.07%)
Sep 28, 2016	32.54	32.77	32.49	32.76	7,363	+0.37(+1.13%)
Sep 27, 2016	32.65	33.26	32.39	32.39	37,023	+0.09(+0.27%)
Sep 26, 2016	32.77	32.77	32.30	32.30	86,300	-1.11(-3.33%)
Sep 23, 2016	33.03	33.42	32.88	33.42	18,276	+0.31(+0.93%)
Sep 22, 2016	33.20	33.47	31.98	33.11	48,485	-0.27(-0.81%)
Sep 21, 2016	32.89	33.38	32.72	33.38	54,947	+0.53(+1.62%)
Sep 20, 2016	32.75	33.09	32.61	32.85	18,830	+0.02(+0.06%)
Sep 19, 2016	33.27	33.37	32.75	32.83	24,778	+0.18(+0.55%)
Sep 16, 2016	32.66	32.68	32.61	32.65	5,016	-0.07(-0.22%)
Sep 15, 2016	32.91	32.91	30.82	32.72	14,531	+0.52(+1.61%)
Sep 14, 2016	32.18	32.83	32.17	32.20	26,875	+0.32(+1.01%)
Sep 13, 2016	31.70	32.25	31.26	31.88	4,454	-0.30(-0.93%)
Sep 12, 2016	32.29	32.54	32.10	32.18	21,739	-0.37(-1.15%)
Sep 09, 2016	32.90	32.96	32.55	32.55	5,253	-0.59(-1.79%)
Sep 08, 2016	33.30	33.30	33.12	33.14	3,558	+0.30(+0.91%)
Sep 07, 2016	32.60	33.09	32.60	32.85	13,606	-0.08(-0.24%)
Sep 06, 2016	32.75	33.72	32.75	32.93	17,731	+0.42(+1.30%)
Sep 02, 2016	32.10	32.50	32.50	32.50	12,992	+0.61(+1.93%)
Sep 01, 2016	31.84	31.95	31.76	31.89	18,633	+0.34(+1.09%)
Aug 31, 2016	31.84	31.84	31.54	31.54	14,905	-0.44(-1.37%)
Aug 30, 2016	31.88	31.98	31.81	31.98	18,992	+0.23(+0.71%)
Aug 29, 2016	31.66	31.87	31.55	31.76	51,514	+0.23(+0.72%)
Aug 26, 2016	31.55	31.87	31.42	31.53	39,774	+0.12(+0.37%)
Aug 25, 2016	31.40	31.51	31.30	31.41	45,222	+0.07(+0.23%)
Aug 24, 2016	31.49	32.03	31.34	31.34	39,726	-0.04(-0.14%)
Aug 23, 2016	31.73	31.92	31.38	31.38	45,721	-0.24(-0.76%)
Aug 22, 2016	31.65	31.65	31.35	31.62	23,836	-0.11(-0.33%)
Aug 19, 2016	31.53	31.76	31.53	31.73	30,997	-0.08(-0.25%)
Aug 18, 2016	31.73	31.81	31.53	31.81	7,822	+0.40(+1.27%)
Aug 17, 2016	31.66	31.70	31.35	31.41	9,226	-0.24(-0.76%)
Aug 16, 2016	31.67	31.83	31.51	31.65	19,840	+0.28(+0.91%)
Aug 15, 2016	31.16	31.39	31.16	31.37	3,455	+0.55(+1.79%)
Aug 12, 2016	30.69	31.14	30.69	30.82	14,178	-0.00(-0.01%)
Aug 11, 2016	30.70	30.86	30.47	30.82	14,392	+0.23(+0.77%)
Aug 10, 2016	30.30	30.59	30.30	30.59	670	+0.23(+0.74%)
Aug 09, 2016	30.67	30.73	30.36	30.36	4,785	+0.36(+1.20%)
Aug 08, 2016	30.13	30.42	30.00	30.00	7,594	-0.20(-0.68%)
Aug 05, 2016	29.76	30.30	29.11	30.21	2,982	+0.39(+1.32%)
Aug 04, 2016	29.32	29.94	29.32	29.81	7,601	+0.08(+0.28%)
Aug 03, 2016	29.57	29.73	29.57	29.73	4,344	+0.36(+1.21%)
Aug 02, 2016	29.36	29.37	29.36	29.37	950	-0.26(-0.88%)
Aug 01, 2016	29.63	29.87	29.58	29.63	2,876	+0.11(+0.38%)
Jul 29, 2016	29.41	29.76	29.41	29.52	1,457	-0.37(-1.25%)
Jul 28, 2016	30.05	30.05	29.65	29.89	9,453	-0.18(-0.61%)
Jul 27, 2016	30.17	30.18	30.07	30.07	4,599	-0.23(-0.75%)
Jul 26, 2016	29.90	30.30	29.90	30.30	4,696	+0.37(+1.25%)
Jul 25, 2016	30.05	30.23	29.80	29.93	6,489	-0.19(-0.63%)
Jul 22, 2016	30.08	30.25	29.76	30.12	7,453	+0.09(+0.29%)
Jul 21, 2016	30.09	30.21	29.81	30.03	8,678	-0.04(-0.13%)
Jul 20, 2016	30.07	30.07	30.07	30.07	221	+0.28(+0.95%)
Jul 19, 2016	29.72	29.96	29.70	29.79	5,354	-0.18(-0.59%)
Jul 18, 2016	29.80	30.03	29.77	29.96	4,815	+0.15(+0.52%)
Jul 15, 2016	29.92	29.92	29.81	29.81	2,691	+0.03(+0.10%)
Jul 13, 2016	30.94	30.94	29.55	29.78	187	-0.12(-0.42%)
Jul 12, 2016	29.85	29.91	29.47	29.91	3,075	+0.22(+0.74%)
Jul 11, 2016	29.69	29.69	29.69	29.69	772	+0.66(+2.27%)
Jul 07, 2016	29.09	29.15	29.03	29.03	57	-0.24(-0.82%)
Jul 06, 2016	29.25	29.27	28.87	29.27	971	+0.56(+1.94%)
Jun 30, 2016	28.71	28.71	28.71	28.71	266	-1.45(-4.80%)
Jun 29, 2016	30.16	30.16	30.16	30.16	440	+1.90(+6.73%)
Jun 27, 2016	28.75	29.15	28.26	28.26	248	-0.36(-1.25%)
Jun 24, 2016	28.59	29.18	28.59	28.62	2,913	-0.87(-2.94%)
Jun 23, 2016	29.48	29.49	29.48	29.49	1,374	+0.79(+2.74%)
Jun 22, 2016	28.70	28.70	28.70	28.70	207	-0.08(-0.29%)
Jun 21, 2016	28.97	29.12	28.78	28.78	613	-0.01(-0.05%)
Jun 20, 2016	28.35	28.80	28.35	28.80	906	-0.13(-0.45%)
Jun 16, 2016	28.93	28.93	28.93	28.93	139	-0.11(-0.37%)
Jun 15, 2016	29.36	29.36	28.82	29.03	5,455	+0.48(+1.68%)
Jun 14, 2016	28.64	28.83	28.55	28.55	7,866	-0.19(-0.67%)
Jun 13, 2016	28.60	28.74	28.60	28.74	519	-0.36(-1.24%)
Jun 10, 2016	29.29	29.33	29.03	29.11	4,242	-0.51(-1.72%)
Jun 09, 2016	29.82	29.82	28.58	29.61	9,645	-0.14(-0.48%)
Jun 08, 2016	29.69	29.76	29.69	29.76	440	-0.11(-0.36%)
Jun 07, 2016	29.67	29.87	29.67	29.87	352	+0.21(+0.70%)
Jun 06, 2016	29.62	29.66	29.39	29.66	3,049	+0.31(+1.05%)
Jun 03, 2016	29.34	29.35	29.31	29.35	696	-0.04(-0.12%)
Jun 02, 2016	29.29	29.39	28.35	29.39	2,818	-0.20(-0.68%)
Jun 01, 2016	29.19	29.59	28.35	29.59	755	+0.52(+1.78%)
May 31, 2016	29.07	29.07	29.07	29.07	2,202	+0.37(+1.28%)
May 27, 2016	28.67	28.70	28.70	28.70	2,089	-0.01(-0.03%)
May 25, 2016	29.06	29.06	28.67	28.71	59	-0.02(-0.07%)
May 24, 2016	27.88	28.73	27.88	28.73	996	+1.02(+3.68%)
May 23, 2016	28.34	28.71	27.71	27.71	1,487	-0.66(-2.33%)
May 20, 2016	28.37	28.37	28.37	28.37	289	+0.16(+0.58%)
May 19, 2016	28.25	28.30	28.21	28.21	833	-0.16(-0.58%)
May 18, 2016	28.37	28.37	28.37	28.37	585	-0.27(-0.94%)
May 16, 2016	28.47	29.06	28.47	28.64	51	+0.19(+0.65%)
May 13, 2016	28.47	28.47	28.45	28.46	1,552	-0.52(-1.80%)
May 12, 2016	28.89	28.98	28.89	28.98	919	+0.21(+0.72%)
May 11, 2016	28.62	28.95	28.62	28.77	2,307	-0.32(-1.11%)
May 10, 2016	27.63	29.18	27.63	29.09	1,972	+0.85(+3.00%)
May 09, 2016	29.11	29.29	28.24	28.24	1,033	-1.21(-4.12%)
May 06, 2016	29.67	29.67	29.07	29.46	13,256	-0.71(-2.35%)
May 05, 2016	29.62	30.17	29.62	30.17	473	+0.60(+2.01%)
May 04, 2016	29.43	29.67	29.43	29.57	978	+0.07(+0.24%)
May 03, 2016	29.59	29.59	29.50	29.50	746	+0.04(+0.15%)