China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 28, 2017				35.08	277	+0.00(+0.00%)
Jul 27, 2017	35.29	35.29	34.99	35.08	5,645	-0.25(-0.72%)
Jul 26, 2017	35.10	35.34	35.10	35.33	7,940	-0.01(-0.02%)
Jul 25, 2017	35.21	35.35	35.21	35.34	2,629	+0.00(+0.00%)
Jul 24, 2017	35.59	35.59	35.34	35.34	1,935	+0.03(+0.08%)
Jul 21, 2017	35.38	35.38	35.31	35.31	1,747	-0.12(-0.34%)
Jul 20, 2017	35.45	35.45	35.43	35.43	2,635	-0.08(-0.23%)
Jul 19, 2017	35.31	35.59	35.25	35.51	17,085	+0.72(+2.06%)
Jul 18, 2017	34.78	34.79	34.74	34.79	3,615	+0.08(+0.22%)
Jul 17, 2017	34.71	34.72	34.62	34.72	1,548	-0.24(-0.69%)
Jul 14, 2017	34.88	34.96	34.80	34.96	3,601	+0.28(+0.82%)
Jul 12, 2017				34.68	12	+0.50(+1.47%)
Jul 11, 2017	34.26	34.32	34.12	34.17	2,961	+0.03(+0.10%)
Jul 10, 2017	34.06	34.14	34.05	34.14	4,160	+0.18(+0.53%)
Jul 07, 2017	33.94	33.96	33.94	33.96	655	+0.22(+0.65%)
Jul 06, 2017	34.12	34.12	33.74	33.74	2,180	-0.39(-1.15%)
Jul 05, 2017	33.88	34.14	33.88	34.13	2,282	+0.00(+0.00%)
Jul 03, 2017	34.08	34.17	34.08	34.13	2,650	+0.37(+1.09%)
Jun 30, 2017	33.74	33.76	33.74	33.76	270	+0.45(+1.36%)
Jun 29, 2017	33.61	33.63	33.31	33.31	5,026	-0.41(-1.22%)
Jun 28, 2017	33.68	33.83	33.68	33.72	962	-0.18(-0.52%)
Jun 27, 2017	33.87	33.90	33.87	33.90	959	+0.14(+0.40%)
Jun 26, 2017	34.04	34.04	33.76	33.76	910	-0.26(-0.76%)
Jun 23, 2017	33.87	34.02	33.87	34.02	995	+0.17(+0.50%)
Jun 22, 2017	34.28	34.28	33.80	33.85	1,863	+0.04(+0.12%)
Jun 21, 2017	33.97	33.97	33.72	33.81	5,349	+0.31(+0.92%)
Jun 20, 2017	33.62	33.65	33.50	33.50	1,541	-0.20(-0.61%)
Jun 19, 2017	33.57	33.70	33.51	33.70	2,745	+0.43(+1.30%)
Jun 16, 2017	33.26	33.27	33.22	33.27	754	-0.00(-0.00%)
Jun 15, 2017	33.27	33.29	33.27	33.27	1,472	-0.16(-0.48%)
Jun 14, 2017	33.43	33.43	33.43	33.43	416	+0.10(+0.31%)
Jun 12, 2017				33.33	29	-0.12(-0.36%)
Jun 09, 2017	33.77	34.41	33.45	33.45	3,324	-0.35(-1.04%)
Jun 08, 2017	33.70	33.80	33.70	33.80	2,542	+0.37(+1.12%)
Jun 07, 2017	33.52	33.60	33.43	33.43	6,736	+0.13(+0.40%)
Jun 06, 2017	33.26	33.31	33.25	33.29	2,572	-0.07(-0.20%)
Jun 05, 2017	33.36	33.36	33.36	33.36	220	+0.16(+0.49%)
Jun 02, 2017	33.16	33.29	33.16	33.20	2,556	+0.06(+0.18%)
Jun 01, 2017	33.53	33.53	32.82	33.14	3,046	+0.01(+0.02%)
May 31, 2017	33.13	33.13	33.10	33.13	2,974	+0.03(+0.09%)
May 30, 2017	33.00	33.10	33.00	33.10	4,826	+0.10(+0.31%)
May 26, 2017	33.00	33.00	33.00	33.00	710	-0.07(-0.21%)
May 24, 2017				33.07	137	-0.23(-0.70%)
May 23, 2017	33.23	33.30	33.23	33.30	1,813	+0.06(+0.18%)
May 19, 2017				33.24	92	+0.48(+1.47%)
May 18, 2017	32.76	32.76	32.76	32.76	710	-0.59(-1.77%)
May 17, 2017	33.35	33.48	33.33	33.35	7,927	+0.55(+1.68%)
May 16, 2017	32.52	32.80	32.52	32.80	1,075	-0.04(-0.13%)
May 15, 2017	32.89	33.37	32.85	32.85	4,091	-0.66(-1.98%)
May 12, 2017	33.21	33.51	32.99	33.51	1,942	+0.56(+1.71%)
May 10, 2017				32.95	14	+0.18(+0.53%)
May 09, 2017	32.77	32.77	32.77	32.77	857	+0.27(+0.84%)
May 08, 2017	32.69	32.69	32.49	32.50	26,608	-0.17(-0.52%)
May 05, 2017	32.67	32.67	32.67	32.67	778	-0.07(-0.20%)
May 04, 2017	32.92	32.92	32.74	32.74	5,990	-0.54(-1.63%)
May 03, 2017	33.28	33.28	33.28	33.28	221	-0.07(-0.22%)
May 02, 2017	33.29	33.35	33.29	33.35	1,163	+0.17(+0.51%)
May 01, 2017	33.07	33.24	33.07	33.18	1,118	-0.02(-0.07%)
Apr 28, 2017	33.21	33.21	33.21	33.21	190	+0.13(+0.40%)
Apr 27, 2017	33.28	33.62	33.06	33.07	5,401	-0.72(-2.13%)
Apr 26, 2017	33.79	33.79	33.79	33.79	575	+0.14(+0.40%)
Apr 25, 2017	33.21	33.66	33.21	33.66	1,093	+0.51(+1.54%)
Apr 24, 2017	33.21	33.21	33.15	33.15	559	-0.11(-0.33%)
Apr 21, 2017	32.86	33.26	32.86	33.26	2,070	+0.01(+0.02%)
Apr 20, 2017	33.00	33.25	33.00	33.25	2,623	+0.32(+0.98%)
Apr 19, 2017	33.08	33.15	32.93	32.93	3,521	-0.10(-0.29%)
Apr 18, 2017	33.18	33.50	32.99	33.02	4,072	-0.52(-1.55%)
Apr 17, 2017	33.45	33.95	33.42	33.54	7,967	+0.04(+0.11%)
Apr 13, 2017	33.57	34.28	33.50	33.51	12,724	+0.03(+0.09%)
Apr 12, 2017	33.50	33.61	33.47	33.48	13,980	-0.08(-0.25%)
Apr 11, 2017	33.61	34.02	33.32	33.56	6,650	-0.14(-0.41%)
Apr 10, 2017	33.68	33.79	33.68	33.70	2,103	-0.10(-0.30%)
Apr 07, 2017	34.04	34.04	33.79	33.80	1,388	-0.02(-0.07%)
Apr 06, 2017	34.48	34.48	33.79	33.82	7,033	-0.01(-0.02%)
Apr 05, 2017	33.70	33.94	33.70	33.83	3,039	+0.09(+0.26%)
Apr 04, 2017	33.68	33.74	33.49	33.74	9,096	+0.17(+0.50%)
Apr 03, 2017	33.43	33.64	33.43	33.57	10,653	+0.28(+0.83%)
Mar 30, 2017				33.30	167	-0.30(-0.89%)
Mar 29, 2017	33.39	33.60	33.39	33.60	2,229	-0.10(-0.28%)
Mar 28, 2017	33.72	33.72	33.66	33.69	8,101	+0.23(+0.68%)
Mar 27, 2017	34.23	34.23	32.73	33.46	13,946	-0.68(-1.98%)
Mar 24, 2017	33.90	34.16	33.71	34.14	19,893	+0.07(+0.21%)
Mar 23, 2017	33.70	34.13	33.70	34.07	16,101	+0.19(+0.56%)
Mar 22, 2017	33.60	34.00	33.60	33.87	12,171	+0.40(+1.21%)
Mar 21, 2017	34.49	34.49	33.47	33.47	54,094	-0.83(-2.42%)
Mar 20, 2017	33.90	34.33	33.81	34.30	16,027	+0.26(+0.78%)
Mar 17, 2017	34.00	34.04	34.00	34.04	564	-0.12(-0.37%)
Mar 16, 2017	33.83	35.19	33.33	34.16	71,040	+0.51(+1.53%)
Mar 15, 2017	33.24	33.72	33.24	33.65	45,503	+0.49(+1.46%)
Mar 14, 2017	33.43	33.45	33.10	33.16	29,973	-0.08(-0.24%)
Mar 13, 2017	33.10	33.24	33.10	33.24	1,031	+0.45(+1.37%)
Mar 10, 2017	32.80	32.80	32.80	32.80	323	-0.07(-0.20%)
Mar 08, 2017				32.86	123	+0.13(+0.40%)
Mar 07, 2017	32.32	33.04	32.32	32.73	17,310	+0.03(+0.09%)
Mar 06, 2017	32.62	32.70	32.62	32.70	1,853	+0.11(+0.34%)
Mar 03, 2017	32.54	32.88	32.47	32.59	2,949	-0.37(-1.13%)
Mar 02, 2017	32.47	32.96	32.44	32.96	3,068	+0.08(+0.24%)
Mar 01, 2017	32.88	32.97	32.55	32.88	16,398	+0.12(+0.36%)
Feb 28, 2017	33.59	33.59	32.52	32.77	27,347	+0.04(+0.13%)
Feb 27, 2017	32.99	32.99	32.69	32.72	2,731	+0.08(+0.25%)
Feb 24, 2017	32.63	32.67	32.55	32.64	2,312	-0.28(-0.84%)
Feb 23, 2017	33.05	33.59	32.92	32.92	1,675	+0.17(+0.53%)
Feb 22, 2017	32.80	32.84	32.66	32.74	5,733	+1.15(+3.63%)
Feb 21, 2017	31.60	31.60	31.60	31.60	473	-0.74(-2.30%)
Feb 17, 2017		32.34	32.34	32.34	0	-0.45(-1.38%)
Feb 16, 2017	32.82	32.91	32.75	32.80	2,322	+0.10(+0.31%)
Feb 15, 2017	32.69	32.69	32.69	32.69	540	-0.10(-0.31%)
Feb 14, 2017	32.82	32.82	32.77	32.79	2,563	-0.10(-0.30%)
Feb 13, 2017	32.77	32.89	32.66	32.89	2,240	+0.15(+0.45%)
Feb 10, 2017	32.33	32.74	32.33	32.74	5,884	+0.46(+1.41%)
Feb 09, 2017	32.38	32.40	32.29	32.29	2,244	-0.02(-0.07%)
Feb 08, 2017	32.01	32.31	32.01	32.31	1,576	+0.44(+1.38%)
Feb 07, 2017	31.87	31.87	31.87	31.87	144	-0.04(-0.14%)
Feb 06, 2017	31.85	31.97	31.58	31.91	3,330	+0.07(+0.21%)
Feb 03, 2017	31.74	31.86	31.61	31.85	6,788	+0.26(+0.81%)
Feb 02, 2017	31.21	31.59	31.21	31.59	3,394	+0.05(+0.15%)
Feb 01, 2017	31.77	31.77	31.54	31.54	1,102	+0.05(+0.16%)
Jan 31, 2017	31.46	31.73	31.46	31.49	1,617	-0.05(-0.16%)
Jan 30, 2017	31.59	31.59	31.55	31.55	1,210	-0.10(-0.33%)
Jan 27, 2017	31.97	31.97	31.63	31.65	807	-0.09(-0.28%)
Jan 26, 2017	32.71	32.71	31.71	31.74	4,757	+0.13(+0.42%)
Jan 25, 2017	31.41	31.60	31.40	31.60	1,543	+0.09(+0.28%)
Jan 24, 2017	31.31	31.80	31.31	31.52	6,510	+0.01(+0.02%)
Jan 23, 2017	31.30	31.74	30.95	31.51	12,144	+0.66(+2.14%)
Jan 20, 2017	32.27	32.32	30.85	30.85	10,376	-0.19(-0.62%)
Jan 19, 2017	31.00	31.04	30.70	31.04	2,799	-0.27(-0.87%)
Jan 18, 2017	31.13	31.42	31.02	31.31	3,976	+0.22(+0.71%)
Jan 17, 2017	31.21	31.33	31.05	31.09	9,737	-0.07(-0.21%)
Jan 13, 2017		31.16	31.16	31.16	0	-0.01(-0.05%)
Jan 12, 2017	31.02	31.17	30.99	31.17	5,609	+0.17(+0.54%)
Jan 11, 2017	31.05	31.55	31.00	31.00	1,540	-0.20(-0.65%)
Jan 10, 2017	30.91	31.21	30.91	31.21	1,498	+0.67(+2.21%)
Jan 09, 2017	30.55	30.83	30.50	30.53	7,604	-0.21(-0.67%)
Jan 06, 2017	30.76	30.76	30.41	30.74	2,666	-0.09(-0.28%)
Jan 05, 2017	30.83	30.83	30.77	30.83	1,015	+0.17(+0.56%)
Jan 04, 2017	30.65	30.65	30.65	30.65	638	+0.31(+1.03%)
Jan 03, 2017	30.15	30.63	30.15	30.34	1,999	+0.22(+0.73%)
Dec 30, 2016		30.12	30.12	30.12	0	+0.11(+0.37%)
Dec 29, 2016	29.63	30.34	29.63	30.01	2,970	+0.21(+0.71%)
Dec 28, 2016	30.07	30.07	29.80	29.80	6,396	-0.12(-0.39%)
Dec 27, 2016	29.63	30.05	29.37	29.92	12,058	+0.27(+0.92%)
Dec 23, 2016		29.64	29.64	29.64	0	-0.21(-0.71%)
Dec 22, 2016	29.61	29.86	29.61	29.86	10,526	+0.07(+0.25%)
Dec 21, 2016	30.12	30.12	29.63	29.78	10,019	-0.06(-0.21%)
Dec 20, 2016	29.74	29.96	29.74	29.84	6,362	-0.00(-0.00%)
Dec 19, 2016	30.01	30.04	29.85	29.85	1,279	-0.40(-1.31%)
Dec 16, 2016	30.30	30.36	30.24	30.24	10,918	-0.06(-0.21%)
Dec 15, 2016	30.11	30.37	30.11	30.31	5,431	-0.08(-0.25%)
Dec 14, 2016	30.51	30.64	29.99	30.38	7,913	-0.36(-1.17%)
Dec 13, 2016	30.89	30.90	30.74	30.74	20,215	+0.19(+0.63%)
Dec 12, 2016	30.90	30.90	30.55	30.55	8,917	-0.75(-2.41%)
Dec 09, 2016	31.12	31.72	31.12	31.30	1,984	-0.22(-0.70%)
Dec 08, 2016	31.52	31.52	31.52	31.52	353	-0.21(-0.68%)
Dec 07, 2016	31.52	31.76	31.36	31.74	7,780	+0.44(+1.40%)
Dec 06, 2016	31.66	31.66	31.30	31.30	798	+0.05(+0.16%)
Dec 02, 2016				31.25	245	+0.14(+0.44%)
Dec 01, 2016	31.38	31.59	31.08	31.11	38,450	-0.41(-1.30%)
Nov 30, 2016	31.35	31.92	31.35	31.52	15,954	-0.03(-0.09%)
Nov 29, 2016	31.46	31.58	31.41	31.55	29,357	+0.09(+0.27%)
Nov 28, 2016	31.50	31.67	31.29	31.46	15,633	+0.11(+0.34%)
Nov 25, 2016	31.49	31.52	31.29	31.36	2,823	-0.01(-0.02%)
Nov 23, 2016		31.36	31.36	31.36	0	-0.09(-0.30%)
Nov 22, 2016	31.31	31.65	31.17	31.46	39,243	+0.36(+1.15%)
Nov 21, 2016	31.19	31.36	31.10	31.10	26,651	+0.07(+0.21%)
Nov 18, 2016	31.14	31.21	30.99	31.03	30,850	-0.07(-0.21%)
Nov 17, 2016	30.81	31.24	30.81	31.10	28,916	-0.01(-0.05%)
Nov 16, 2016	31.10	31.39	30.99	31.11	70,832	-0.08(-0.25%)
Nov 15, 2016	30.81	31.31	30.71	31.19	70,391	+0.21(+0.67%)
Nov 14, 2016	31.43	31.43	30.58	30.98	30,049	-0.37(-1.19%)
Nov 11, 2016	30.88	31.36	30.85	31.36	39,186	+0.47(+1.53%)
Nov 10, 2016	31.31	31.54	30.88	30.88	40,525	-0.00(-0.00%)
Nov 09, 2016	30.93	31.26	30.51	30.88	17,439	-0.42(-1.35%)
Nov 08, 2016	31.50	31.59	30.74	31.31	74,118	-0.21(-0.67%)
Nov 07, 2016	31.14	31.53	30.61	31.52	24,713	+0.82(+2.67%)
Nov 04, 2016	30.80	30.99	30.49	30.70	23,729	-0.22(-0.72%)
Nov 03, 2016	31.39	31.40	30.92	30.92	7,336	-0.13(-0.43%)
Nov 02, 2016	30.93	31.25	30.93	31.05	16,287	-0.25(-0.79%)
Nov 01, 2016	31.62	31.86	31.23	31.30	61,564	-0.02(-0.07%)
Oct 31, 2016	31.36	31.57	31.15	31.32	36,580	-0.52(-1.65%)
Oct 28, 2016	31.89	31.89	31.53	31.85	8,494	+0.12(+0.39%)
Oct 27, 2016	31.72	31.97	31.72	31.72	11,875	-0.25(-0.78%)
Oct 26, 2016	31.97	32.14	31.92	31.97	29,263	+0.11(+0.34%)
Oct 25, 2016	32.21	32.32	31.87	31.87	33,465	-0.39(-1.22%)
Oct 24, 2016	32.10	32.35	31.91	32.26	18,556	+0.11(+0.36%)
Oct 21, 2016	31.85	32.15	31.82	32.15	158,561	+0.25(+0.79%)
Oct 20, 2016	31.92	32.11	31.87	31.90	32,075	-0.14(-0.43%)
Oct 19, 2016	31.96	32.06	31.74	32.03	89,448	+0.04(+0.12%)
Oct 18, 2016	31.87	32.04	31.85	32.00	33,245	+0.37(+1.18%)
Oct 17, 2016	31.72	31.88	31.54	31.62	55,325	-0.14(-0.45%)
Oct 14, 2016	31.85	32.15	31.77	31.77	30,648	-0.11(-0.36%)
Oct 13, 2016	31.82	31.92	31.64	31.88	163,339	-0.48(-1.48%)
Oct 12, 2016	32.14	32.36	32.12	32.36	48,984	+0.14(+0.45%)
Oct 11, 2016	32.20	32.28	31.94	32.22	13,070	-0.54(-1.64%)
Oct 10, 2016	32.33	32.77	32.27	32.75	18,782	+0.31(+0.95%)
Oct 07, 2016	32.24	32.51	32.24	32.45	59,867	-0.12(-0.37%)
Oct 06, 2016	32.50	32.73	32.32	32.57	33,539	+0.11(+0.33%)
Oct 05, 2016	32.38	32.70	32.25	32.46	23,810	+0.30(+0.94%)
Oct 04, 2016	32.28	32.36	32.09	32.16	29,985	-0.07(-0.22%)
Oct 03, 2016	32.00	32.27	31.88	32.23	19,484	+0.04(+0.13%)
Sep 30, 2016	32.15	32.28	32.10	32.19	4,771	+0.06(+0.20%)
Sep 29, 2016	32.07	32.31	32.02	32.12	40,546	+0.02(+0.07%)
Sep 28, 2016	31.89	32.12	31.84	32.10	7,513	+0.36(+1.13%)
Sep 27, 2016	32.00	32.60	31.74	31.74	37,778	+0.09(+0.27%)
Sep 26, 2016	32.12	32.12	31.65	31.66	88,059	-1.09(-3.33%)
Sep 23, 2016	32.37	32.75	32.22	32.75	18,649	+0.30(+0.93%)
Sep 22, 2016	32.53	32.80	31.34	32.45	49,473	-0.26(-0.81%)
Sep 21, 2016	32.23	32.71	32.07	32.71	56,067	+0.52(+1.62%)
Sep 20, 2016	32.10	32.43	31.96	32.19	19,214	+0.02(+0.06%)
Sep 19, 2016	32.60	32.70	32.09	32.17	25,283	+0.18(+0.55%)
Sep 16, 2016	32.00	32.03	31.96	32.00	5,118	-0.07(-0.22%)
Sep 15, 2016	32.25	32.25	30.20	32.07	14,827	+0.51(+1.61%)
Sep 14, 2016	31.54	32.17	31.53	31.56	27,423	+0.32(+1.01%)
Sep 13, 2016	31.07	31.61	30.64	31.24	4,545	-0.29(-0.93%)
Sep 12, 2016	31.64	31.89	31.46	31.54	22,183	-0.37(-1.15%)
Sep 09, 2016	32.25	32.30	31.90	31.90	5,360	-0.58(-1.79%)
Sep 08, 2016	32.63	32.63	32.46	32.48	3,631	+0.29(+0.91%)
Sep 07, 2016	31.95	32.43	31.95	32.19	13,884	-0.08(-0.24%)
Sep 06, 2016	32.10	33.04	32.10	32.27	18,092	+0.42(+1.30%)
Sep 02, 2016	31.46	31.85	31.85	31.85	13,257	+0.60(+1.93%)
Sep 01, 2016	31.21	31.31	31.13	31.25	19,013	+0.34(+1.09%)
Aug 31, 2016	31.21	31.21	30.91	30.91	15,209	-0.43(-1.37%)
Aug 30, 2016	31.24	31.34	31.18	31.34	19,379	+0.22(+0.71%)
Aug 29, 2016	31.03	31.23	30.92	31.12	52,564	+0.22(+0.72%)
Aug 26, 2016	30.92	31.23	30.79	30.90	40,585	+0.11(+0.37%)
Aug 25, 2016	30.78	30.88	30.68	30.78	46,144	+0.07(+0.23%)
Aug 24, 2016	30.86	31.39	30.71	30.71	40,536	-0.04(-0.14%)
Aug 23, 2016	31.10	31.29	30.76	30.76	46,653	-0.24(-0.76%)
Aug 22, 2016	31.01	31.01	30.73	30.99	24,322	-0.10(-0.33%)
Aug 19, 2016	30.90	31.13	30.90	31.10	31,629	-0.08(-0.26%)
Aug 18, 2016	31.10	31.18	30.90	31.18	7,982	+0.39(+1.27%)
Aug 17, 2016	31.03	31.06	30.73	30.78	9,414	-0.24(-0.76%)
Aug 16, 2016	31.04	31.19	30.88	31.02	20,244	+0.28(+0.91%)
Aug 15, 2016	30.54	30.76	30.54	30.74	3,526	+0.54(+1.79%)
Aug 12, 2016	30.07	30.52	30.07	30.20	14,467	-0.00(-0.01%)
Aug 11, 2016	30.08	30.24	29.86	30.20	14,686	+0.23(+0.76%)
Aug 10, 2016	29.70	29.97	29.70	29.97	683	+0.22(+0.74%)
Aug 09, 2016	30.05	30.12	29.75	29.75	4,882	+0.35(+1.20%)
Aug 08, 2016	29.52	29.82	29.40	29.40	7,749	-0.20(-0.68%)
Aug 05, 2016	29.16	29.70	28.53	29.60	3,043	+0.39(+1.32%)
Aug 04, 2016	28.73	29.34	28.73	29.21	7,756	+0.08(+0.28%)
Aug 03, 2016	28.98	29.13	28.98	29.13	4,433	+0.35(+1.21%)
Aug 02, 2016	28.78	28.79	28.78	28.79	969	-0.25(-0.88%)