China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	42.56	42.72	41.90	41.90	17,409	-0.18(-0.43%)
May 30, 2018	41.92	42.22	41.92	42.08	2,690	+0.49(+1.18%)
May 29, 2018	42.76	42.76	41.46	41.59	11,015	-1.10(-2.58%)
May 25, 2018		42.69	42.69	42.69	0	+0.30(+0.70%)
May 24, 2018	42.22	42.71	42.22	42.39	4,236	-0.05(-0.13%)
May 23, 2018	42.60	42.60	42.33	42.45	1,476	-0.24(-0.55%)
May 22, 2018	42.85	42.98	42.68	42.68	9,880	-0.02(-0.04%)
May 21, 2018	42.60	42.91	42.57	42.70	4,235	+0.29(+0.68%)
May 18, 2018	42.40	42.41	42.40	42.41	804	+0.21(+0.49%)
May 17, 2018	42.22	42.53	42.06	42.20	32,580	+0.01(+0.02%)
May 16, 2018	42.02	42.19	42.02	42.19	4,768	+0.42(+1.00%)
May 15, 2018	41.80	41.80	41.46	41.78	5,270	-0.07(-0.16%)
May 14, 2018	41.84	41.84	41.84	41.84	1,660	+0.11(+0.26%)
May 11, 2018	41.84	41.84	41.58	41.74	816	-0.01(-0.02%)
May 10, 2018	41.27	41.75	41.27	41.75	2,983	+0.48(+1.16%)
May 09, 2018	40.89	41.27	40.89	41.27	6,924	+0.37(+0.91%)
May 08, 2018	40.89	40.89	40.89	40.89	2,333	+0.19(+0.46%)
May 07, 2018	40.55	40.70	40.55	40.70	931	+0.15(+0.38%)
May 04, 2018	40.45	40.55	40.43	40.55	1,895	+1.61(+4.14%)
May 03, 2018	40.21	40.21	38.94	38.94	7,921	-1.53(-3.79%)
May 02, 2018	40.31	40.47	40.31	40.47	1,862	+0.84(+2.11%)
May 01, 2018	39.51	39.64	39.51	39.64	913	-0.38(-0.95%)
Apr 30, 2018	39.97	40.09	39.97	40.02	924	+0.30(+0.76%)
Apr 27, 2018	39.76	40.02	39.72	39.72	762	-0.19(-0.49%)
Apr 26, 2018	39.91	39.91	39.91	39.91	312	+0.01(+0.02%)
Apr 25, 2018	39.90	40.02	39.90	39.91	4,024	+0.12(+0.31%)
Apr 24, 2018	39.94	39.94	39.75	39.78	2,146	+0.30(+0.77%)
Apr 23, 2018	39.66	39.66	39.43	39.48	3,203	-0.22(-0.55%)
Apr 20, 2018	40.17	40.17	39.70	39.70	2,482	-0.85(-2.10%)
Apr 19, 2018	40.34	40.55	40.15	40.55	3,246	+0.40(+0.99%)
Apr 18, 2018	40.44	40.44	40.06	40.16	2,103	-0.34(-0.85%)
Apr 17, 2018	40.69	40.78	40.50	40.50	1,669	-0.28(-0.69%)
Apr 16, 2018	40.76	40.78	40.44	40.78	1,065	-0.35(-0.85%)
Apr 13, 2018	41.16	41.16	41.13	41.13	645	-0.08(-0.19%)
Apr 12, 2018	41.62	41.62	41.21	41.21	2,693	+0.41(+1.02%)
Apr 11, 2018	40.92	41.08	40.79	40.79	1,742	-0.06(-0.15%)
Apr 10, 2018	40.74	40.86	40.74	40.86	529	+1.07(+2.68%)
Apr 06, 2018		39.79	39.79	39.79	23	-0.84(-2.06%)
Apr 05, 2018	40.63	40.63	40.63	40.63	362	+0.07(+0.17%)
Apr 04, 2018	39.39	40.56	39.39	40.56	3,145	+0.48(+1.20%)
Apr 03, 2018	40.08	40.08	40.08	40.08	424	+1.12(+2.87%)
Apr 02, 2018	39.75	39.75	38.96	38.96	3,400	-1.36(-3.38%)
Mar 29, 2018		40.32	40.32	40.32	0	+0.76(+1.92%)
Mar 28, 2018	39.65	39.65	39.22	39.56	1,023	-0.19(-0.48%)
Mar 27, 2018	40.12	40.12	39.55	39.75	2,503	-0.25(-0.63%)
Mar 26, 2018	39.41	40.00	39.41	40.00	2,912	+1.46(+3.79%)
Mar 23, 2018	39.40	39.40	38.54	38.54	4,976	-1.21(-3.04%)
Mar 22, 2018	40.18	40.18	39.58	39.75	1,799	-1.22(-2.97%)
Mar 21, 2018	40.86	40.97	40.86	40.97	604	-0.30(-0.72%)
Mar 20, 2018	41.07	41.27	40.67	41.27	1,545	+0.33(+0.82%)
Mar 19, 2018	40.57	40.93	40.57	40.93	486	-0.19(-0.46%)
Mar 16, 2018	41.08	41.12	41.08	41.12	1,190	+0.04(+0.09%)
Mar 15, 2018	41.08	41.08	40.92	41.08	1,012	-0.04(-0.09%)
Mar 14, 2018	41.12	41.12	41.12	41.12	995	+0.50(+1.24%)
Mar 13, 2018	41.24	41.24	40.62	40.62	2,655	-0.54(-1.31%)
Mar 12, 2018	41.04	42.00	40.89	41.16	3,792	+0.07(+0.18%)
Mar 09, 2018	40.47	41.65	40.37	41.08	9,822	+0.91(+2.27%)
Mar 08, 2018	40.17	40.17	40.17	40.17	368	+0.34(+0.84%)
Mar 07, 2018		39.84		39.84	878	-0.01(-0.02%)
Mar 06, 2018	39.84	39.84	39.84	39.84	888	+0.65(+1.65%)
Mar 05, 2018	39.49	39.52	39.14	39.20	10,132	+0.20(+0.51%)
Mar 01, 2018		39.00	39.00	39.00	13	-0.24(-0.60%)
Feb 28, 2018	39.84	39.90	39.23	39.23	1,796	+0.38(+0.98%)
Feb 27, 2018	39.76	40.27	38.85	38.85	4,174	-1.48(-3.68%)
Feb 26, 2018	39.93	40.34	39.93	40.34	3,526	+0.46(+1.16%)
Feb 23, 2018	39.87	40.31	39.87	39.87	2,365	+0.01(+0.02%)
Feb 22, 2018	39.74	40.24	39.74	39.87	1,177	-0.27(-0.66%)
Feb 21, 2018	39.94	40.25	39.94	40.13	945	+0.44(+1.11%)
Feb 20, 2018	39.59	39.69	39.11	39.69	2,220	-0.09(-0.24%)
Feb 16, 2018		39.79	39.79	39.79	0	+0.75(+1.91%)
Feb 15, 2018	38.95	39.45	38.95	39.04	1,871	+0.22(+0.56%)
Feb 14, 2018	38.02	38.83	37.57	38.83	13,092	+0.89(+2.35%)
Feb 13, 2018			37.71	37.93	5,060	+0.29(+0.77%)
Feb 12, 2018		37.74	37.43	37.64	4,834	+1.07(+2.92%)
Feb 09, 2018	36.97	36.98	35.15	36.57	12,907	-0.32(-0.88%)
Feb 08, 2018	38.08	38.08	36.90	36.90	14,446	-1.26(-3.29%)
Feb 07, 2018	38.47	39.44	38.15	38.15	3,675	-1.18(-3.00%)
Feb 06, 2018	39.11	39.33	38.95	39.33	2,361	-0.30(-0.77%)
Feb 05, 2018	40.22	40.56	39.64	39.64	8,586	-0.66(-1.64%)
Feb 02, 2018	40.98	40.98	39.78	40.30	22,226	-0.63(-1.54%)
Feb 01, 2018	41.03	41.03	40.93	40.93	2,394	-0.55(-1.32%)
Jan 31, 2018	41.48	41.48	41.48	41.48	507	+0.31(+0.75%)
Jan 30, 2018		41.24	41.73	41.17	1,476	-0.56(-1.35%)
Jan 29, 2018	41.93	41.93	41.73	41.73	5,997	-0.55(-1.29%)
Jan 26, 2018	42.13	42.44	42.13	42.28	3,772	+0.39(+0.94%)
Jan 25, 2018	41.89	41.89	41.89	41.89	1,055	+0.13(+0.32%)
Jan 24, 2018	41.77	42.10	41.58	41.75	4,271	+0.18(+0.44%)
Jan 23, 2018	41.57	41.57	41.57	41.57	1,085	+0.00(+0.00%)
Jan 22, 2018	41.17	41.57	41.17	41.57	8,477	+0.48(+1.17%)
Jan 19, 2018	40.56	41.09	40.56	41.09	42,729	+0.69(+1.71%)
Jan 18, 2018	40.36	40.40	40.36	40.40	751	-0.16(-0.39%)
Jan 17, 2018	40.29	40.60	40.29	40.56	1,673	+0.33(+0.81%)
Jan 16, 2018	40.88	40.88	39.67	40.23	16,076	-0.78(-1.91%)
Jan 12, 2018		41.01	41.01	41.01	0	+0.35(+0.86%)
Jan 11, 2018	40.35	41.27	40.35	40.66	3,827	+0.25(+0.61%)
Jan 10, 2018				40.42	8,184	-0.19(-0.48%)
Jan 09, 2018	40.47	40.61	40.46	40.61	17,949	+0.11(+0.28%)
Jan 08, 2018	40.12	40.50	40.12	40.50	5,311	+0.44(+1.10%)
Jan 05, 2018	40.06	40.06	39.87	40.06	1,301	+0.21(+0.52%)
Jan 04, 2018	39.90	40.12	39.83	39.85	6,336	-0.09(-0.21%)
Jan 03, 2018	39.59	40.18	39.59	39.93	5,232	+0.65(+1.65%)
Jan 02, 2018	39.42	40.09	39.25	39.29	1,562	+0.83(+2.16%)
Dec 29, 2017		38.46	38.46	38.46	0	+0.22(+0.58%)
Dec 28, 2017	38.12	38.24	38.06	38.24	5,930	+0.35(+0.92%)
Dec 27, 2017	37.67	37.99	37.62	37.89	2,670	+0.27(+0.71%)
Dec 26, 2017	37.63	37.63	37.62	37.62	1,452	+0.02(+0.06%)
Dec 22, 2017	37.59	37.60	37.59	37.60	1,027	+0.20(+0.53%)
Dec 21, 2017	37.11	37.51	37.11	37.40	2,100	+0.73(+1.99%)
Dec 20, 2017	36.90	36.90	36.67	36.67	3,564	-0.09(-0.25%)
Dec 19, 2017	36.83	36.90	36.76	36.76	3,594	+0.08(+0.22%)
Dec 18, 2017	36.77	36.82	36.67	36.68	7,533	-0.16(-0.43%)
Dec 15, 2017	36.89	37.02	36.84	36.84	4,366	+0.07(+0.20%)
Dec 14, 2017	36.91	36.91	36.60	36.76	5,160	+0.01(+0.02%)
Dec 13, 2017	36.89	36.89	36.70	36.76	1,163	+0.28(+0.76%)
Dec 12, 2017	36.58	36.58	36.47	36.48	4,315	-0.23(-0.63%)
Dec 11, 2017	36.57	36.85	36.57	36.71	3,421	+0.28(+0.78%)
Dec 08, 2017	36.25	36.43	36.22	36.43	9,652	+0.72(+2.03%)
Dec 07, 2017	35.65	35.82	35.64	35.70	5,684	-0.25(-0.71%)
Dec 06, 2017	35.85	36.15	35.85	35.96	6,209	-0.65(-1.76%)
Dec 05, 2017	36.73	36.73	36.60	36.60	7,676	-0.46(-1.24%)
Dec 04, 2017	36.88	37.17	36.88	37.06	3,620	+0.18(+0.50%)
Dec 01, 2017	37.00	37.00	36.71	36.88	2,087	-0.10(-0.27%)
Nov 30, 2017	36.98	36.98	36.98	36.98	1,166	-0.47(-1.26%)
Nov 29, 2017	37.37	37.45	37.37	37.45	890	+0.03(+0.08%)
Nov 28, 2017	37.41	37.42	37.01	37.42	10,213	-0.03(-0.08%)
Nov 27, 2017	37.78	37.78	37.41	37.45	7,851	-0.36(-0.95%)
Nov 24, 2017	38.23	38.31	37.81	37.81	2,338	-0.39(-1.02%)
Nov 22, 2017	38.53	38.53	37.89	38.20	1,977	-0.08(-0.20%)
Nov 21, 2017	38.19	38.29	38.11	38.28	5,492	+0.26(+0.69%)
Nov 20, 2017	37.94	38.06	37.94	38.02	5,799	+0.08(+0.22%)
Nov 17, 2017	38.01	38.83	37.61	37.93	6,256	-0.52(-1.36%)
Nov 16, 2017	38.36	38.48	38.18	38.46	2,284	+0.44(+1.15%)
Nov 15, 2017	38.12	38.21	37.88	38.02	7,825	-0.42(-1.10%)
Nov 14, 2017	38.55	38.55	38.44	38.44	2,418	-0.34(-0.87%)
Nov 13, 2017	38.67	38.78	38.67	38.78	3,813	+0.10(+0.25%)
Nov 10, 2017	38.68	38.88	38.53	38.68	4,376	+0.00(+0.00%)
Nov 09, 2017	38.75	38.81	38.65	38.68	9,830	+0.00(+0.00%)
Nov 08, 2017	38.64	38.83	38.64	38.68	4,390	-0.04(-0.12%)
Nov 07, 2017	38.78	38.83	38.62	38.73	2,789	+0.03(+0.08%)
Nov 06, 2017	38.61	38.73	38.61	38.70	2,607	+0.11(+0.28%)
Nov 03, 2017	38.68	38.68	38.55	38.59	1,173	-0.25(-0.63%)
Nov 02, 2017	38.71	38.83	38.66	38.83	5,843	-0.08(-0.21%)
Nov 01, 2017	38.76	38.99	38.76	38.91	3,420	+0.35(+0.91%)
Oct 31, 2017	38.56	38.56	38.56	38.56	727	+0.08(+0.22%)
Oct 30, 2017	38.35	38.55	38.35	38.48	2,107	-0.20(-0.53%)
Oct 27, 2017	38.68	38.68	38.44	38.68	5,435	-0.14(-0.36%)
Oct 26, 2017	39.18	39.18	38.82	38.82	1,317	-0.19(-0.50%)
Oct 25, 2017	39.09	39.21	38.91	39.02	1,108	-0.03(-0.07%)
Oct 24, 2017	39.09	39.09	39.04	39.04	605	-0.04(-0.11%)
Oct 23, 2017	39.06	39.15	39.03	39.09	2,998	+0.06(+0.15%)
Oct 20, 2017	39.06	39.09	39.03	39.03	2,928	+0.39(+1.00%)
Oct 19, 2017	38.70	38.70	38.58	38.64	3,037	-0.83(-2.10%)
Oct 18, 2017	39.41	39.47	39.30	39.47	2,796	+0.34(+0.88%)
Oct 17, 2017	39.19	39.30	39.07	39.12	4,427	-0.25(-0.63%)
Oct 16, 2017	39.44	39.58	39.30	39.37	5,498	-0.18(-0.46%)
Oct 13, 2017	39.50	39.58	39.44	39.55	5,874	+0.38(+0.98%)
Oct 12, 2017	39.18	39.18	39.17	39.17	685	+0.17(+0.44%)
Oct 11, 2017	39.04	39.04	38.17	39.00	3,504	-0.40(-1.02%)
Oct 10, 2017	39.30	39.50	39.30	39.40	4,493	+0.41(+1.05%)
Oct 09, 2017	39.11	39.11	38.97	38.99	2,206	-0.15(-0.38%)
Oct 06, 2017	38.97	39.14	38.97	39.14	985	+0.00(+0.00%)
Oct 05, 2017	38.80	39.14	38.80	39.14	3,914	+0.46(+1.19%)
Oct 04, 2017	38.80	38.80	38.49	38.68	8,140	+0.05(+0.14%)
Oct 03, 2017	38.54	38.62	38.49	38.62	2,892	+0.35(+0.91%)
Oct 02, 2017	38.28	38.28	38.23	38.28	3,693	+0.18(+0.46%)
Sep 29, 2017	37.73	38.11	37.73	38.10	1,584	+0.59(+1.57%)
Sep 28, 2017	37.50	37.75	37.44	37.51	3,598	-0.25(-0.65%)
Sep 27, 2017	37.77	38.15	37.44	37.76	4,104	+0.49(+1.32%)
Sep 25, 2017				37.26	6	-1.64(-4.20%)
Sep 22, 2017	38.94	38.99	38.89	38.90	2,917	-0.28(-0.71%)
Sep 21, 2017	39.12	39.29	38.94	39.18	5,405	+0.27(+0.69%)
Sep 20, 2017	38.80	39.12	38.71	38.91	7,401	+0.33(+0.85%)
Sep 19, 2017	38.70	38.81	38.32	38.58	7,194	+0.00(+0.01%)
Sep 18, 2017	38.36	38.66	38.10	38.57	15,609	+0.49(+1.28%)
Sep 15, 2017	38.03	38.09	37.87	38.09	3,959	+0.22(+0.57%)
Sep 14, 2017	37.79	38.21	37.79	37.87	13,653	+0.15(+0.40%)
Sep 13, 2017	37.69	38.07	37.69	37.72	3,871	+0.18(+0.48%)
Sep 12, 2017	38.00	38.00	37.46	37.54	11,184	+0.22(+0.58%)
Sep 11, 2017	37.14	37.36	37.14	37.32	12,667	+0.37(+0.99%)
Sep 08, 2017	36.96	36.96	36.96	36.96	360	-0.13(-0.36%)
Sep 07, 2017	37.00	37.14	37.00	37.09	4,251	+0.27(+0.73%)
Sep 06, 2017	36.66	36.83	36.62	36.82	5,363	+0.43(+1.19%)
Sep 05, 2017	36.57	36.57	36.35	36.39	2,410	-0.22(-0.60%)
Sep 01, 2017	36.19	36.61	36.19	36.61	2,629	+0.49(+1.36%)
Aug 31, 2017	35.80	36.32	35.80	36.12	3,346	+0.81(+2.28%)
Aug 30, 2017	35.32	35.32	35.32	35.32	1,027	-0.31(-0.86%)
Aug 29, 2017	35.26	35.62	35.26	35.62	603	+0.07(+0.21%)
Aug 28, 2017	35.61	35.61	35.55	35.55	3,079	-0.02(-0.05%)
Aug 25, 2017	35.50	35.59	35.50	35.57	3,714	+0.29(+0.81%)
Aug 24, 2017	35.27	35.36	35.27	35.28	1,103	-0.11(-0.32%)
Aug 23, 2017	35.40	35.40	35.39	35.39	840	+0.05(+0.15%)
Aug 22, 2017	35.33	35.37	35.33	35.34	1,680	+0.19(+0.53%)
Aug 21, 2017	35.00	35.15	35.00	35.15	2,729	+0.37(+1.05%)
Aug 18, 2017	34.77	34.81	34.77	34.78	875	+0.38(+1.11%)
Aug 17, 2017	34.81	35.05	34.40	34.40	2,913	-0.33(-0.95%)
Aug 15, 2017		34.73	34.73	34.73	0	-0.05(-0.15%)
Aug 14, 2017	34.80	34.80	33.60	34.78	879	+0.41(+1.19%)
Aug 11, 2017	34.47	34.47	34.37	34.37	1,230	-0.37(-1.05%)
Aug 10, 2017	35.03	35.03	34.74	34.74	5,095	-0.93(-2.62%)
Aug 09, 2017	35.48	35.67	35.39	35.67	5,600	+0.10(+0.27%)
Aug 08, 2017	35.63	35.76	35.58	35.58	4,863	+0.30(+0.85%)
Aug 07, 2017	35.27	35.35	35.27	35.28	2,220	+0.08(+0.23%)
Aug 04, 2017	35.28	35.37	35.17	35.20	7,394	-0.18(-0.50%)
Aug 03, 2017	35.09	35.37	35.09	35.37	11,176	+0.16(+0.45%)
Aug 02, 2017	35.42	35.42	35.20	35.22	4,499	-0.11(-0.32%)
Aug 01, 2017	35.33	35.33	35.33	35.33	412	+0.22(+0.62%)
Jul 28, 2017				35.11	277	+0.00(+0.00%)
Jul 27, 2017	35.32	35.32	35.02	35.11	5,640	-0.25(-0.72%)
Jul 26, 2017	35.14	35.37	35.14	35.37	7,932	-0.01(-0.02%)
Jul 25, 2017	35.24	35.39	35.24	35.37	2,627	+0.00(+0.00%)
Jul 24, 2017	35.63	35.63	35.37	35.37	1,933	+0.03(+0.08%)
Jul 21, 2017	35.41	35.41	35.34	35.34	1,746	-0.12(-0.34%)
Jul 20, 2017	35.49	35.49	35.46	35.46	2,632	-0.08(-0.23%)
Jul 19, 2017	35.34	35.63	35.29	35.55	17,067	+0.72(+2.06%)
Jul 18, 2017	34.81	34.83	34.77	34.83	3,611	+0.08(+0.22%)
Jul 17, 2017	34.74	34.76	34.66	34.75	1,546	-0.24(-0.69%)
Jul 14, 2017	34.92	35.00	34.84	34.99	3,598	+0.28(+0.82%)
Jul 12, 2017				34.71	12	+0.50(+1.47%)
Jul 11, 2017	34.29	34.35	34.15	34.21	2,958	+0.03(+0.10%)
Jul 10, 2017	34.10	34.17	34.08	34.17	4,156	+0.18(+0.53%)
Jul 07, 2017	33.97	33.99	33.97	33.99	654	+0.22(+0.65%)
Jul 06, 2017	34.16	34.16	33.77	33.77	2,178	-0.39(-1.15%)
Jul 05, 2017	33.92	34.17	33.91	34.17	2,280	+0.00(+0.00%)
Jul 03, 2017	34.11	34.20	34.11	34.17	2,647	+0.37(+1.09%)
Jun 30, 2017	33.77	33.80	33.77	33.80	270	+0.45(+1.36%)
Jun 29, 2017	33.64	33.66	33.34	33.34	5,021	-0.41(-1.22%)
Jun 28, 2017	33.71	33.87	33.71	33.75	961	-0.18(-0.52%)
Jun 27, 2017	33.90	33.93	33.90	33.93	958	+0.14(+0.40%)
Jun 26, 2017	34.08	34.08	33.80	33.80	909	-0.26(-0.76%)
Jun 23, 2017	33.90	34.05	33.90	34.05	994	+0.17(+0.50%)
Jun 22, 2017	34.32	34.32	33.83	33.88	1,861	+0.04(+0.12%)
Jun 21, 2017	34.01	34.01	33.75	33.84	5,344	+0.31(+0.92%)
Jun 20, 2017	33.65	33.68	33.53	33.53	1,539	-0.21(-0.61%)
Jun 19, 2017	33.61	33.74	33.54	33.74	2,742	+0.43(+1.30%)
Jun 16, 2017	33.29	33.30	33.25	33.30	753	-0.00(-0.00%)
Jun 15, 2017	33.31	33.33	33.31	33.31	1,471	-0.16(-0.48%)
Jun 14, 2017	33.47	33.47	33.47	33.47	416	+0.10(+0.31%)
Jun 12, 2017				33.36	29	-0.12(-0.36%)
Jun 09, 2017	33.81	34.44	33.48	33.48	3,320	-0.35(-1.04%)
Jun 08, 2017	33.73	33.84	33.73	33.84	2,540	+0.38(+1.12%)
Jun 07, 2017	33.56	33.63	33.46	33.46	6,729	+0.13(+0.40%)
Jun 06, 2017	33.29	33.34	33.28	33.33	2,570	-0.07(-0.20%)
Jun 05, 2017	33.39	33.39	33.39	33.39	220	+0.16(+0.49%)
Jun 02, 2017	33.20	33.32	33.20	33.23	2,553	+0.06(+0.18%)