China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	30.55	30.87	30.55	30.77	8,020	+0.17(+0.57%)
Jul 28, 2023	30.19	30.82	30.19	30.60	198,068	+1.37(+4.69%)
Jul 27, 2023	29.62	29.63	29.23	29.23	2,436	-0.21(-0.73%)
Jul 26, 2023	29.06	29.49	29.06	29.44	10,293	+0.33(+1.15%)
Jul 25, 2023	29.36	29.37	29.06	29.11	3,545	+0.15(+0.51%)
Jul 24, 2023	28.60	29.13	28.32	28.96	12,518	+0.62(+2.18%)
Jul 21, 2023	28.53	28.53	28.34	28.34	2,429	-0.04(-0.14%)
Jul 20, 2023	28.36	28.42	28.34	28.38	1,534	-0.26(-0.91%)
Jul 19, 2023	28.75	28.93	28.60	28.64	6,398	+0.15(+0.54%)
Jul 18, 2023	28.66	28.68	28.43	28.49	2,288	-0.21(-0.73%)
Jul 17, 2023	28.52	28.73	28.52	28.70	3,139	-0.13(-0.47%)
Jul 14, 2023	29.17	29.17	28.79	28.83	6,835	-0.55(-1.88%)
Jul 13, 2023	29.10	29.42	29.10	29.39	3,929	+0.51(+1.78%)
Jul 12, 2023	28.70	28.94	28.65	28.87	6,026	+0.33(+1.17%)
Jul 11, 2023	28.44	28.54	28.44	28.54	785	+0.17(+0.59%)
Jul 10, 2023	28.22	28.44	28.22	28.37	1,602	+0.02(+0.05%)
Jul 07, 2023	28.12	28.45	28.12	28.36	2,236	+0.53(+1.90%)
Jul 06, 2023	28.01	28.07	27.80	27.83	4,074	-0.62(-2.17%)
Jul 05, 2023	28.53	28.53	28.40	28.44	2,338	-0.10(-0.35%)
Jul 03, 2023	28.59	28.66	28.47	28.54	4,118	+0.25(+0.88%)
Jun 30, 2023	28.30	28.43	28.25	28.30	8,395	+0.46(+1.64%)
Jun 29, 2023	27.85	27.97	27.81	27.84	7,506	-0.45(-1.60%)
Jun 28, 2023	28.20	28.29	28.06	28.29	2,277	-0.11(-0.37%)
Jun 27, 2023	28.20	28.48	28.15	28.40	43,695	+0.58(+2.08%)
Jun 26, 2023	27.79	27.94	27.75	27.82	3,417	+0.54(+1.98%)
Jun 23, 2023	27.52	27.52	27.25	27.28	21,351	-0.94(-3.32%)
Jun 22, 2023	28.29	28.37	28.18	28.22	6,594	-0.03(-0.10%)
Jun 21, 2023	28.44	28.46	28.25	28.25	16,093	-0.37(-1.29%)
Jun 20, 2023	29.11	29.11	28.61	28.61	9,284	-1.13(-3.79%)
Jun 16, 2023	29.76	29.81	29.57	29.74	15,009	+0.18(+0.62%)
Jun 15, 2023	29.35	29.61	29.35	29.56	5,965	+0.65(+2.24%)
Jun 14, 2023	28.68	29.06	28.68	28.91	7,372	+0.23(+0.81%)
Jun 13, 2023	28.59	28.70	28.53	28.68	11,738	+0.53(+1.88%)
Jun 12, 2023	28.23	28.26	28.13	28.15	4,134	-0.31(-1.08%)
Jun 09, 2023	28.54	28.62	28.46	28.46	2,657	+0.03(+0.10%)
Jun 08, 2023	28.33	28.52	28.32	28.43	5,330	+0.14(+0.48%)
Jun 07, 2023	28.42	28.48	28.25	28.29	6,015	-0.23(-0.80%)
Jun 06, 2023	28.04	28.62	28.04	28.52	11,051	+0.28(+1.01%)
Jun 05, 2023	28.15	28.24	28.08	28.24	2,409	-0.26(-0.90%)
Jun 02, 2023	28.52	28.66	28.49	28.49	20,898	+0.55(+1.98%)
Jun 01, 2023	27.46	28.03	27.44	27.94	5,850	+0.41(+1.49%)
May 31, 2023	27.51	27.53	27.10	27.53	17,214	-0.10(-0.34%)
May 30, 2023	27.88	27.96	27.48	27.62	35,489	-0.54(-1.93%)
May 26, 2023	27.95	28.18	27.95	28.17	1,454	+0.31(+1.11%)
May 25, 2023	28.18	28.18	27.83	27.86	13,156	-0.51(-1.80%)
May 24, 2023	28.61	28.79	28.27	28.37	115,448	-0.61(-2.11%)
May 23, 2023	29.12	29.21	28.97	28.98	10,919	-0.58(-1.95%)
May 22, 2023	29.53	29.60	29.52	29.56	2,473	+0.11(+0.37%)
May 19, 2023	29.65	29.65	29.39	29.45	36,246	-0.23(-0.77%)
May 18, 2023	29.68	29.78	29.42	29.68	152,531	-0.32(-1.08%)
May 17, 2023	30.03	30.03	29.96	30.00	45,667	-0.61(-1.99%)
May 16, 2023	30.14	30.61	30.14	30.61	18,820	-0.10(-0.31%)
May 15, 2023	30.45	30.76	30.22	30.71	13,173	+0.70(+2.32%)
May 12, 2023	30.34	30.34	29.96	30.01	14,943	-0.98(-3.17%)
May 11, 2023	30.71	31.08	30.63	30.99	11,800	+0.09(+0.30%)
May 10, 2023	30.92	30.94	30.75	30.90	10,661	+0.13(+0.41%)
May 09, 2023	30.70	30.77	30.70	30.77	2,793	-0.44(-1.42%)
May 08, 2023	31.45	31.45	31.14	31.22	4,506	-0.23(-0.74%)
May 05, 2023	31.09	31.54	31.02	31.45	22,063	+0.54(+1.74%)
May 04, 2023	30.73	30.97	30.73	30.91	2,144	+0.53(+1.74%)
May 03, 2023	30.53	30.53	30.32	30.38	61,600	-0.31(-1.03%)
May 02, 2023	30.96	30.96	30.53	30.70	10,335	-0.72(-2.31%)