China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	29.82	29.86	29.42	29.50	36,994	-0.21(-0.71%)
May 30, 2013	29.71	29.83	29.66	29.71	47,646	-0.09(-0.29%)
May 29, 2013	29.89	29.94	29.64	29.79	39,707	-0.01(-0.02%)
May 28, 2013	30.01	30.01	29.73	29.80	36,354	+0.78(+2.69%)
May 24, 2013	29.04	29.25	28.89	29.02	52,514	-0.06(-0.20%)
May 23, 2013	28.71	29.08	28.63	29.08	22,936	-0.03(-0.09%)
May 22, 2013	29.47	29.56	29.10	29.10	5,102	-0.68(-2.29%)
May 21, 2013	29.70	29.79	29.70	29.79	1,755	-0.01(-0.02%)
May 20, 2013	29.75	29.79	29.64	29.79	4,703	+0.20(+0.66%)
May 17, 2013	29.59	29.60	29.56	29.60	3,539	+0.14(+0.49%)
May 16, 2013	29.21	29.48	29.21	29.45	16,170	+0.24(+0.83%)
May 15, 2013	29.22	29.33	29.15	29.21	16,178	+0.05(+0.16%)
May 13, 2013	29.27	29.29	29.16	29.16	10,564	-0.17(-0.59%)
May 10, 2013	29.24	29.38	29.24	29.34	3,691	+0.15(+0.51%)
May 09, 2013	29.16	29.19	29.16	29.19	762	-0.11(-0.38%)
May 08, 2013	29.14	29.30	29.14	29.30	16,581	+0.00(+0.00%)
May 07, 2013	29.39	29.44	29.21	29.30	36,999	+0.34(+1.18%)
May 06, 2013	28.80	29.02	28.80	28.96	12,405	+0.24(+0.82%)
May 03, 2013	28.82	29.00	28.68	28.72	191,356	+0.21(+0.74%)
May 02, 2013	28.40	28.51	28.39	28.51	19,618	+0.40(+1.42%)
May 01, 2013	28.35	28.35	28.11	28.11	3,084	-0.20(-0.72%)
Apr 30, 2013	28.02	28.35	28.02	28.32	15,255	+0.09(+0.32%)
Apr 29, 2013	27.80	28.30	27.80	28.23	27,777	+0.41(+1.48%)
Apr 26, 2013	27.82	28.40	27.71	27.81	17,964	-0.58(-2.05%)
Apr 25, 2013	28.19	28.40	28.09	28.40	9,153	+0.33(+1.19%)
Apr 24, 2013	27.96	28.19	27.96	28.06	9,923	+0.03(+0.12%)
Apr 23, 2013	27.82	28.09	27.82	28.03	12,906	-0.03(-0.12%)
Apr 22, 2013	27.99	28.06	27.85	28.06	6,712	+0.31(+1.11%)
Apr 19, 2013	27.62	27.75	27.61	27.75	4,944	+0.61(+2.25%)
Apr 18, 2013	27.26	27.43	26.97	27.14	6,544	+0.16(+0.58%)
Apr 17, 2013	27.18	27.18	26.84	26.99	152,767	-0.26(-0.96%)
Apr 16, 2013	27.25	27.26	27.09	27.25	17,337	+0.43(+1.61%)
Apr 15, 2013	27.10	27.10	26.81	26.82	23,441	-0.44(-1.61%)
Apr 12, 2013	27.12	27.26	27.12	27.26	6,048	-0.16(-0.60%)
Apr 11, 2013	27.43	27.65	27.39	27.42	29,194	-0.01(-0.05%)
Apr 10, 2013	27.54	27.61	27.37	27.43	12,398	+0.20(+0.72%)
Apr 09, 2013	26.98	27.31	26.98	27.24	9,453	+0.49(+1.81%)
Apr 08, 2013	26.63	26.78	26.57	26.75	17,749	+0.03(+0.12%)
Apr 05, 2013	26.35	26.72	26.25	26.72	15,670	-0.30(-1.09%)
Apr 04, 2013	26.88	27.12	26.81	27.01	7,545	+0.12(+0.44%)
Apr 03, 2013	27.30	27.30	26.88	26.90	29,720	-0.45(-1.63%)
Apr 02, 2013	27.45	27.53	27.34	27.34	9,011	-0.12(-0.45%)
Apr 01, 2013	27.69	27.69	27.45	27.47	7,424	-0.28(-0.99%)
Mar 28, 2013	27.73	27.85	27.63	27.74	13,116	-0.20(-0.73%)
Mar 27, 2013	27.79	28.05	27.77	27.94	34,631	+0.03(+0.09%)
Mar 26, 2013	27.85	27.92	27.83	27.92	47,597	+0.09(+0.31%)
Mar 25, 2013	28.24	28.24	27.73	27.83	6,004	-0.43(-1.53%)
Mar 22, 2013	28.36	28.36	28.17	28.27	16,791	+0.31(+1.13%)
Mar 21, 2013	27.85	28.06	27.85	27.95	14,093	+0.10(+0.35%)
Mar 20, 2013	27.73	27.85	27.68	27.85	5,647	+0.81(+3.01%)
Mar 19, 2013	27.14	27.18	26.85	27.04	26,584	-0.09(-0.31%)
Mar 18, 2013	27.35	27.37	27.10	27.12	21,585	-0.40(-1.45%)
Mar 15, 2013	27.58	27.62	27.47	27.52	8,858	-0.33(-1.18%)
Mar 14, 2013	27.82	28.03	27.78	27.85	14,419	+0.43(+1.58%)
Mar 13, 2013	27.53	27.56	27.39	27.42	20,631	-0.41(-1.48%)
Mar 12, 2013	28.02	28.02	27.73	27.83	32,872	-0.62(-2.17%)
Mar 11, 2013	28.51	28.52	28.40	28.45	26,415	-0.53(-1.83%)
Mar 08, 2013	29.03	29.03	28.80	28.98	14,366	-0.10(-0.36%)
Mar 07, 2013	28.78	29.15	28.78	29.08	18,463	+0.09(+0.29%)
Mar 06, 2013	28.93	29.08	28.87	29.00	13,775	+0.22(+0.75%)
Mar 05, 2013	28.51	28.81	28.51	28.78	11,156	+0.45(+1.60%)
Mar 04, 2013	28.36	28.36	28.19	28.33	27,139	-0.47(-1.64%)
Mar 01, 2013	28.65	28.81	28.65	28.80	21,906	+0.03(+0.09%)
Feb 28, 2013	28.28	28.85	28.28	28.78	11,324	+0.56(+2.00%)
Feb 27, 2013	27.79	28.28	27.79	28.21	6,331	+0.58(+2.09%)
Feb 26, 2013	27.78	27.79	27.47	27.64	31,316	-0.72(-2.54%)
Feb 22, 2013	28.40	28.51	28.34	28.36	23,191	+0.01(+0.05%)
Feb 21, 2013	28.47	28.47	28.16	28.34	101,962	-0.37(-1.28%)
Feb 20, 2013	28.97	28.97	28.58	28.71	34,431	-0.20(-0.68%)
Feb 19, 2013	29.16	29.16	28.74	28.91	42,210	-0.54(-1.83%)
Feb 15, 2013	29.25	29.50	29.25	29.45	5,719	+0.33(+1.15%)
Feb 14, 2013	29.01	29.13	29.01	29.11	10,521	+0.12(+0.41%)
Feb 13, 2013	28.94	29.06	28.92	28.99	15,222	+0.16(+0.57%)
Feb 12, 2013	28.66	28.99	28.66	28.83	13,269	+0.05(+0.18%)
Feb 11, 2013	28.80	28.89	28.72	28.78	23,582	-0.05(-0.16%)
Feb 08, 2013	28.40	28.93	28.40	28.82	35,633	+0.46(+1.62%)
Feb 07, 2013	28.29	28.47	28.07	28.36	13,797	-0.36(-1.26%)
Feb 06, 2013	28.61	28.72	28.49	28.72	17,194	+0.40(+1.41%)
Feb 04, 2013	28.94	29.05	28.20	28.32	21,028	-0.62(-2.13%)
Feb 01, 2013	28.99	29.07	28.81	28.94	140,944	+0.43(+1.49%)
Jan 31, 2013	28.81	28.81	28.47	28.51	21,020	-0.30(-1.02%)
Jan 30, 2013	28.95	28.95	28.61	28.81	18,630	+0.03(+0.11%)
Jan 29, 2013	28.23	28.78	28.19	28.78	59,867	+0.59(+2.09%)
Jan 28, 2013	28.40	28.44	28.19	28.19	73,515	-0.13(-0.46%)
Jan 25, 2013	28.68	28.68	28.23	28.32	34,239	-0.79(-2.72%)
Jan 24, 2013	29.13	29.21	29.06	29.11	9,894	+0.04(+0.12%)
Jan 23, 2013	29.39	29.39	29.01	29.07	55,461	-0.22(-0.75%)
Jan 22, 2013	29.22	29.37	29.22	29.29	51,525	+0.44(+1.52%)
Jan 18, 2013	29.11	29.11	28.78	28.86	44,357	+0.02(+0.08%)
Jan 17, 2013	28.59	28.91	28.52	28.83	12,820	+0.06(+0.22%)
Jan 16, 2013	28.65	28.82	28.57	28.77	14,872	-0.01(-0.02%)
Jan 15, 2013	28.91	28.91	28.68	28.78	23,295	+0.03(+0.11%)
Jan 14, 2013	28.83	28.86	28.59	28.74	69,643	+0.24(+0.85%)
Jan 11, 2013	28.72	28.72	28.26	28.50	108,277	-0.52(-1.80%)
Jan 10, 2013	29.02	29.03	28.78	29.02	18,384	+0.34(+1.18%)
Jan 09, 2013	28.65	28.95	28.65	28.68	241,105	+0.31(+1.09%)
Jan 08, 2013	28.38	28.47	28.18	28.38	15,302	-0.28(-0.96%)
Jan 07, 2013	28.53	28.95	28.53	28.65	16,425	+0.51(+1.81%)
Jan 04, 2013	28.29	28.29	27.79	28.14	9,618	+0.24(+0.88%)
Jan 03, 2013	28.00	28.11	27.81	27.90	20,173	+0.18(+0.64%)
Jan 02, 2013	27.68	27.75	26.93	27.72	27,527	+0.79(+2.92%)
Dec 31, 2012	26.76	27.12	26.68	26.93	23,081	+0.47(+1.76%)
Dec 28, 2012	26.42	26.55	26.19	26.47	48,965	+0.11(+0.42%)
Dec 27, 2012	26.29	26.43	26.09	26.36	47,342	+0.14(+0.53%)
Dec 26, 2012	26.39	26.45	26.09	26.22	44,030	+0.28(+1.06%)
Dec 24, 2012	26.08	26.15	25.74	25.94	23,354	+0.04(+0.15%)
Dec 21, 2012	25.71	25.91	25.71	25.91	18,366	-0.15(-0.58%)
Dec 20, 2012	26.05	26.08	25.68	26.06	8,282	+0.35(+1.35%)
Dec 19, 2012	25.89	25.89	25.71	25.71	27,452	+0.04(+0.16%)
Dec 18, 2012	25.40	25.73	25.25	25.67	57,154	+0.02(+0.10%)
Dec 17, 2012	25.64	25.64	25.64	25.64	152	+0.00(+0.00%)
Dec 14, 2012	25.30	25.68	25.30	25.64	7,813	+0.43(+1.72%)
Dec 13, 2012	25.16	25.21	25.12	25.21	4,341	-0.28(-1.11%)
Dec 12, 2012	25.58	25.58	25.49	25.49	762	+0.09(+0.36%)
Dec 11, 2012	25.30	25.44	25.22	25.40	4,713	-0.04(-0.14%)
Dec 10, 2012	25.14	25.56	25.14	25.44	19,470	+0.26(+1.03%)
Dec 07, 2012	24.85	25.21	24.85	25.18	7,943	+0.33(+1.35%)
Dec 06, 2012	24.92	24.92	24.75	24.84	3,466	+0.00(+0.00%)
Dec 05, 2012	24.77	24.90	24.77	24.84	7,525	+0.35(+1.42%)
Dec 04, 2012	24.50	24.50	24.50	24.50	164	+0.26(+1.08%)
Nov 30, 2012	24.14	24.25	24.14	24.23	3,658	-0.02(-0.08%)
Nov 29, 2012	24.35	24.35	24.14	24.25	9,908	+0.16(+0.68%)
Nov 28, 2012	23.96	24.09	23.79	24.09	15,948	+0.02(+0.08%)
Nov 27, 2012	24.04	24.23	24.03	24.07	25,640	-0.17(-0.71%)
Nov 26, 2012	24.01	24.29	24.01	24.24	4,669	+0.16(+0.65%)
Nov 23, 2012	24.01	24.08	24.01	24.08	1,583	+0.34(+1.44%)
Nov 21, 2012	23.67	23.74	23.67	23.74	915	+0.13(+0.56%)
Nov 20, 2012	23.74	23.74	23.61	23.61	564	-0.34(-1.42%)
Nov 19, 2012	23.58	24.08	23.58	23.95	2,492	+0.59(+2.51%)
Nov 16, 2012	23.37	23.37	23.37	23.37	419	-0.04(-0.15%)
Nov 15, 2012	23.35	23.40	23.34	23.40	1,220	+0.12(+0.53%)
Nov 14, 2012	23.43	23.44	23.28	23.28	10,755	-0.10(-0.42%)
Nov 13, 2012	23.36	23.43	23.32	23.38	6,865	-0.34(-1.44%)
Nov 12, 2012	23.71	23.79	23.60	23.72	5,766	-0.08(-0.33%)
Nov 09, 2012	23.79	23.79	23.79	23.79	457	+0.11(+0.44%)
Nov 08, 2012	23.79	23.79	23.67	23.69	1,876	-0.22(-0.93%)
Nov 07, 2012	23.77	23.96	23.63	23.91	19,348	-0.47(-1.91%)
Nov 06, 2012	24.32	24.43	24.26	24.38	10,649	+0.21(+0.89%)
Nov 05, 2012	24.23	24.23	24.08	24.16	5,250	+0.38(+1.59%)
Nov 02, 2012	24.15	24.15	23.78	23.78	12,311	-0.34(-1.40%)
Nov 01, 2012	23.76	24.21	23.76	24.12	35,174	+0.92(+3.98%)
Oct 31, 2012	23.62	23.62	23.17	23.20	6,822	-0.07(-0.31%)
Oct 26, 2012	23.36	23.27	23.27	23.27	4,576	-0.35(-1.47%)
Oct 25, 2012	23.45	23.62	23.43	23.62	2,593	-0.04(-0.17%)
Oct 24, 2012	23.51	23.81	23.51	23.66	9,685	+0.84(+3.68%)
Oct 23, 2012	23.07	23.09	22.81	22.82	14,967	-0.29(-1.25%)
Oct 19, 2012	23.24	23.24	22.92	23.11	21,403	-0.23(-0.97%)
Oct 18, 2012	23.34	23.39	23.05	23.33	6,961	+0.38(+1.68%)
Oct 17, 2012	22.59	22.95	22.59	22.95	694	+0.25(+1.10%)
Oct 16, 2012	22.80	22.94	22.59	22.70	93,821	+0.12(+0.52%)
Oct 15, 2012	22.42	22.62	22.35	22.58	5,597	+0.18(+0.82%)
Oct 12, 2012	22.42	22.46	22.31	22.40	6,450	+0.03(+0.15%)
Oct 11, 2012	22.04	22.45	22.04	22.37	7,017	+0.07(+0.32%)
Oct 10, 2012	22.29	22.34	22.04	22.29	11,441	+0.31(+1.40%)
Oct 09, 2012	22.12	22.21	21.99	21.99	3,554	-0.14(-0.62%)
Oct 08, 2012	22.16	22.16	22.12	22.12	533	-0.16(-0.71%)
Oct 05, 2012	22.01	22.45	22.01	22.28	5,553	+0.15(+0.68%)
Oct 04, 2012	22.07	22.13	22.07	22.13	1,319	+0.37(+1.69%)
Oct 03, 2012	21.76	21.76	21.76	21.76	915	+0.04(+0.21%)
Oct 01, 2012	21.72	21.72	21.72	21.72	0	+0.19(+0.90%)
Sep 27, 2012	21.56	21.52	21.52	21.52	1,525	+0.23(+1.09%)
Sep 26, 2012	21.34	21.34	21.13	21.29	8,180	-0.09(-0.44%)
Sep 25, 2012	21.82	21.82	21.38	21.38	8,810	-0.39(-1.80%)
Sep 24, 2012	21.63	21.78	21.47	21.78	24,622	+0.01(+0.07%)
Sep 21, 2012	21.76	21.76	21.76	21.76	152	+0.13(+0.60%)
Sep 20, 2012	21.63	21.73	21.63	21.63	1,446	-0.06(-0.27%)
Sep 19, 2012	21.65	21.74	21.65	21.69	2,248	-0.09(-0.39%)
Sep 18, 2012	21.82	21.85	21.72	21.78	13,568	+0.12(+0.54%)
Sep 17, 2012	21.63	21.66	21.61	21.66	1,067	-0.47(-2.13%)
Sep 14, 2012	22.16	22.40	21.95	22.13	7,826	+0.39(+1.78%)
Sep 13, 2012	21.80	22.23	21.74	21.74	5,667	+0.15(+0.69%)
Sep 12, 2012	21.71	21.71	21.49	21.59	6,265	+0.07(+0.35%)
Sep 11, 2012	21.43	21.57	21.43	21.52	5,266	+0.14(+0.67%)
Sep 10, 2012	21.47	21.47	21.33	21.38	4,759	-0.14(-0.64%)
Sep 07, 2012	21.51	21.51	21.51	21.51	1,067	+0.54(+2.56%)
Sep 06, 2012	20.84	21.21	20.78	20.98	15,917	+0.39(+1.88%)
Sep 05, 2012	20.79	20.79	20.37	20.59	24,364	-0.26(-1.23%)
Aug 31, 2012	20.75	20.84	20.84	20.84	4,424	-0.50(-2.33%)
Aug 29, 2012	20.89	21.34	21.34	21.34	915	+0.16(+0.78%)
Aug 27, 2012	21.11	21.24	21.07	21.18	1,220	-0.31(-1.43%)
Aug 24, 2012	21.15	21.49	21.15	21.49	4,648	-0.05(-0.25%)
Aug 23, 2012	21.60	21.60	21.40	21.54	2,038	+0.36(+1.70%)
Aug 22, 2012	21.06	21.43	21.06	21.18	4,097	-0.50(-2.30%)
Aug 21, 2012	21.62	21.68	21.17	21.68	11,838	+0.38(+1.78%)
Aug 20, 2012	21.17	21.32	21.17	21.30	457	+0.09(+0.43%)
Aug 17, 2012	21.41	21.41	21.21	21.21	1,922	-0.19(-0.89%)
Aug 16, 2012	21.43	21.43	21.40	21.40	610	+0.07(+0.34%)
Aug 15, 2012	21.33	21.34	21.32	21.32	1,311	-0.01(-0.03%)
Aug 14, 2012	21.00	21.39	21.00	21.33	2,085	-0.07(-0.34%)
Aug 13, 2012	21.37	21.40	21.37	21.40	495	-0.10(-0.46%)
Aug 10, 2012	21.48	21.53	21.45	21.50	16,674	-0.03(-0.12%)
Aug 09, 2012	21.72	21.72	21.45	21.53	10,044	+0.15(+0.71%)
Aug 08, 2012	21.14	21.38	21.14	21.38	305	-0.14(-0.64%)
Aug 07, 2012	21.37	21.54	21.37	21.51	1,983	+0.23(+1.08%)
Aug 06, 2012	21.24	21.32	21.23	21.28	5,797	+0.67(+3.27%)
Aug 03, 2012	20.78	20.78	20.61	20.61	457	+0.10(+0.49%)
Aug 02, 2012	20.58	20.74	20.51	20.51	10,788	-0.35(-1.67%)
Aug 01, 2012	20.77	20.86	20.77	20.86	1,373	+0.28(+1.34%)
Jul 31, 2012	20.56	20.65	20.56	20.58	1,826	-0.14(-0.70%)
Jul 30, 2012	20.65	20.73	20.65	20.73	411	-0.52(-2.44%)
Jul 27, 2012	21.24	21.24	21.24	21.24	152	+0.35(+1.69%)
Jul 26, 2012	20.89	20.89	20.89	20.89	152	+0.03(+0.13%)
Jul 25, 2012	20.86	20.86	20.71	20.86	2,065	-0.24(-1.12%)
Jul 23, 2012	20.73	21.10	21.10	21.10	12,051	-0.09(-0.40%)
Jul 20, 2012	21.28	21.30	21.12	21.19	14,126	-0.51(-2.36%)
Jul 19, 2012	21.57	21.72	21.57	21.70	2,852	+0.03(+0.15%)
Jul 18, 2012	21.59	21.78	21.59	21.66	16,376	-0.18(-0.84%)
Jul 17, 2012	21.85	21.85	21.85	21.85	305	-0.01(-0.03%)
Jul 16, 2012	21.80	21.85	21.80	21.85	2,135	-0.31(-1.41%)
Jul 13, 2012	22.01	22.18	22.01	22.17	1,144	+0.27(+1.22%)
Jul 12, 2012	21.85	21.90	21.85	21.90	393	-0.12(-0.56%)
Jul 11, 2012	22.02	22.02	21.98	22.02	3,176	+0.09(+0.41%)
Jul 10, 2012	22.00	22.00	21.91	21.93	3,966	-0.05(-0.25%)
Jul 09, 2012	22.03	22.04	21.99	21.99	1,620	-0.04(-0.20%)
Jul 06, 2012	22.20	22.20	22.03	22.03	305	-0.18(-0.80%)
Jul 03, 2012	22.12	22.21	22.21	22.21	305	+0.30(+1.38%)
Jun 29, 2012	21.90	21.91	21.91	21.91	1,373	+0.48(+2.23%)
Jun 28, 2012	21.46	21.51	21.36	21.43	14,428	-0.15(-0.72%)
Jun 26, 2012	21.69	21.58	21.58	21.58	1,983	+0.12(+0.57%)
Jun 25, 2012	21.60	21.60	21.45	21.46	4,376	+0.09(+0.40%)
Jun 22, 2012	22.12	22.12	21.37	21.38	1,373	-0.43(-1.98%)
Jun 21, 2012	22.14	22.14	21.81	21.81	610	-0.89(-3.90%)
Jun 20, 2012	22.90	22.90	22.69	22.69	3,832	-0.28(-1.23%)
Jun 19, 2012	23.00	23.07	22.96	22.98	9,022	+0.40(+1.77%)
Jun 15, 2012	22.44	22.58	22.58	22.58	11,289	+0.23(+1.03%)
Jun 13, 2012	22.33	22.35	22.35	22.35	915	-0.15(-0.67%)
Jun 12, 2012	22.30	22.50	22.30	22.50	686	+0.50(+2.29%)
Jun 11, 2012	21.99	21.99	21.99	21.99	152	-0.01(-0.03%)
Jun 08, 2012	21.83	22.00	21.83	22.00	2,434	-0.47(-2.10%)
Jun 07, 2012	22.54	22.72	22.46	22.47	1,952	+0.38(+1.72%)
Jun 06, 2012	21.89	22.09	21.89	22.09	469	+0.32(+1.48%)
Jun 05, 2012	21.57	21.77	21.57	21.77	790	+0.05(+0.21%)
Jun 04, 2012	21.85	21.85	21.57	21.72	2,800	-0.26(-1.19%)