China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	47.45	47.73	47.45	47.63	3,618	+0.41(+0.87%)
Aug 30, 2021	46.85	47.52	46.85	47.22	16,991	+0.20(+0.44%)
Aug 27, 2021	46.62	47.42	46.62	47.02	6,450	+0.28(+0.59%)
Aug 26, 2021	46.94	47.46	46.74	46.74	7,686	-0.23(-0.49%)
Aug 25, 2021	47.18	47.55	46.93	46.97	28,553	-0.56(-1.18%)
Aug 24, 2021	46.61	47.53	46.61	47.53	27,394	+1.22(+2.63%)
Aug 23, 2021	44.99	46.42	44.97	46.31	13,457	+2.01(+4.54%)
Aug 20, 2021	44.67	44.95	44.24	44.30	50,225	-1.02(-2.24%)
Aug 19, 2021	45.86	46.03	45.18	45.31	20,277	-0.93(-2.00%)
Aug 18, 2021	46.33	46.76	46.24	46.24	15,227	+0.25(+0.54%)
Aug 17, 2021	46.19	47.05	45.54	45.99	36,858	-1.40(-2.96%)
Aug 16, 2021	47.55	47.56	47.38	47.39	5,528	-0.62(-1.29%)
Aug 13, 2021	48.20	48.20	47.93	48.01	5,016	+0.53(+1.11%)
Aug 12, 2021	47.79	47.97	47.46	47.49	25,677	-1.04(-2.15%)
Aug 11, 2021	48.67	48.90	48.29	48.53	11,532	+0.40(+0.83%)
Aug 10, 2021	47.98	48.19	47.83	48.13	39,199	+0.58(+1.22%)
Aug 09, 2021	47.43	47.66	47.43	47.55	17,984	+1.14(+2.46%)
Aug 06, 2021	46.61	46.95	46.12	46.41	23,178	-0.38(-0.82%)
Aug 05, 2021	46.66	47.15	46.66	46.79	18,179	-0.69(-1.46%)
Aug 04, 2021	47.32	47.80	47.32	47.49	8,547	+0.60(+1.27%)
Aug 03, 2021	46.63	47.06	46.63	46.89	6,566	-0.21(-0.45%)
Aug 02, 2021	46.96	47.36	46.95	47.10	15,466	+0.62(+1.34%)
Jul 30, 2021	45.52	46.88	45.52	46.48	16,642	+0.56(+1.22%)
Jul 29, 2021	46.51	46.51	45.84	45.92	7,214	-0.19(-0.41%)
Jul 28, 2021	44.87	46.49	44.77	46.11	31,122	+3.01(+6.98%)
Jul 27, 2021	43.56	43.88	42.75	43.10	62,428	-2.74(-5.98%)
Jul 26, 2021	46.16	46.26	45.71	45.84	48,777	-2.19(-4.56%)
Jul 23, 2021	48.19	48.19	47.59	48.03	33,331	-1.46(-2.95%)
Jul 22, 2021	49.57	49.76	49.49	49.49	4,139	-0.33(-0.66%)
Jul 21, 2021	48.79	49.82	48.79	49.82	5,663	+1.18(+2.42%)
Jul 20, 2021	48.49	48.76	48.40	48.64	20,814	-0.70(-1.43%)
Jul 19, 2021	49.34	49.35	48.91	49.35	84,279	-0.76(-1.53%)
Jul 16, 2021	50.62	50.77	49.93	50.11	16,308	-0.42(-0.83%)
Jul 15, 2021	50.76	51.11	50.49	50.53	6,515	-0.08(-0.16%)
Jul 14, 2021	50.78	51.10	50.49	50.61	52,957	-0.02(-0.04%)
Jul 13, 2021	50.53	50.83	50.39	50.63	7,942	+0.40(+0.80%)
Jul 12, 2021	50.21	50.67	50.11	50.23	25,438	+0.24(+0.48%)
Jul 09, 2021	49.89	50.09	49.70	49.99	12,461	+0.74(+1.50%)
Jul 08, 2021	49.21	49.27	48.86	49.25	13,533	-1.18(-2.35%)
Jul 07, 2021	50.72	50.74	50.18	50.43	17,748	+0.43(+0.85%)
Jul 06, 2021	50.27	50.31	49.92	50.01	34,420	-0.46(-0.92%)
Jul 02, 2021	50.44	50.55	50.35	50.47	9,369	-0.83(-1.61%)
Jul 01, 2021	51.63	51.64	51.07	51.30	15,140	-0.14(-0.27%)
Jun 30, 2021	51.10	51.58	51.10	51.44	59,341	-0.12(-0.24%)
Jun 29, 2021	51.59	51.65	51.52	51.56	6,739	-0.51(-0.99%)
Jun 28, 2021	51.60	52.07	51.50	52.07	6,851	+0.75(+1.46%)
Jun 25, 2021	51.28	51.49	51.28	51.32	7,732	+0.46(+0.91%)
Jun 24, 2021	50.83	51.14	50.83	50.86	6,120	+0.37(+0.72%)
Jun 23, 2021	50.18	50.76	50.18	50.50	5,942	+0.49(+0.98%)
Jun 22, 2021	49.69	50.14	49.69	50.01	6,418	+0.42(+0.84%)
Jun 21, 2021	49.42	49.70	49.37	49.59	9,813	-0.21(-0.43%)
Jun 18, 2021	49.23	49.80	49.23	49.80	2,238	-0.20(-0.41%)
Jun 17, 2021	49.68	50.27	49.68	50.01	8,971	+1.50(+3.10%)
Jun 16, 2021	49.86	49.95	48.48	48.50	115,128	-1.87(-3.71%)
Jun 15, 2021	51.02	51.42	50.26	50.37	19,693	-0.75(-1.47%)
Jun 14, 2021	51.08	51.62	51.03	51.12	11,433	+0.09(+0.17%)
Jun 11, 2021	50.96	51.22	50.88	51.03	11,474	-0.10(-0.19%)
Jun 10, 2021	51.06	51.40	51.00	51.13	6,368	+0.59(+1.16%)
Jun 09, 2021	50.81	50.93	50.54	50.54	16,335	-0.06(-0.12%)
Jun 08, 2021	50.51	50.76	50.04	50.60	21,505	-0.03(-0.05%)
Jun 07, 2021	50.67	51.00	50.61	50.63	8,276	-0.12(-0.24%)
Jun 04, 2021	50.72	50.98	50.72	50.75	15,862	+0.06(+0.11%)
Jun 03, 2021	50.61	51.04	50.61	50.70	4,846	-0.28(-0.54%)
Jun 02, 2021	51.06	51.13	50.59	50.97	32,115	+0.11(+0.21%)