China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	32.43	32.52	32.28	32.31	4,904	+0.49(+1.54%)
Aug 30, 2022	32.24	32.24	31.79	31.82	4,946	-0.51(-1.57%)
Aug 29, 2022	32.57	32.63	32.33	32.33	3,639	-0.26(-0.80%)
Aug 26, 2022	33.37	33.45	32.54	32.59	11,694	+0.21(+0.64%)
Aug 25, 2022	32.03	32.38	31.99	32.38	3,660	+0.66(+2.09%)
Aug 24, 2022	31.55	31.95	31.28	31.72	8,220	-0.31(-0.98%)
Aug 23, 2022	32.09	32.14	31.89	32.03	5,348	-0.19(-0.59%)
Aug 22, 2022	32.19	32.37	32.19	32.22	11,954	+0.07(+0.23%)
Aug 19, 2022	32.20	32.20	32.06	32.15	1,846	-0.04(-0.12%)
Aug 18, 2022	32.25	32.25	32.04	32.19	2,149	-0.32(-1.00%)
Aug 17, 2022	32.57	32.72	32.38	32.51	13,832	-0.29(-0.88%)
Aug 16, 2022	32.80	32.92	32.69	32.80	5,571	-0.07(-0.22%)
Aug 15, 2022	32.90	32.95	32.80	32.87	2,775	-0.07(-0.21%)
Aug 12, 2022	32.61	32.98	32.59	32.94	2,733	+0.13(+0.40%)
Aug 11, 2022	32.84	33.30	32.81	32.81	2,504	+0.15(+0.47%)
Aug 10, 2022	32.37	32.66	32.37	32.66	4,507	+0.06(+0.19%)
Aug 09, 2022	32.71	32.71	32.51	32.60	2,785	-0.14(-0.43%)
Aug 08, 2022	32.76	32.86	32.73	32.74	3,524	-0.09(-0.27%)
Aug 05, 2022	32.57	32.87	32.57	32.83	21,149	+0.12(+0.35%)
Aug 04, 2022	32.78	33.02	32.69	32.71	12,831	+0.40(+1.23%)
Aug 03, 2022	31.93	32.32	31.93	32.32	2,637	+0.18(+0.56%)
Aug 02, 2022	31.75	32.34	31.75	32.14	6,224	-0.26(-0.79%)
Aug 01, 2022	32.64	32.73	32.32	32.39	15,615	-1.15(-3.44%)
Jul 29, 2022	33.39	33.55	33.24	33.55	5,446	-0.62(-1.81%)
Jul 28, 2022	34.37	34.37	33.71	34.16	2,398	+0.13(+0.40%)
Jul 27, 2022	33.85	34.03	33.63	34.03	8,797	+0.24(+0.70%)
Jul 26, 2022	34.08	34.12	33.74	33.79	2,563	-0.25(-0.73%)
Jul 25, 2022	34.14	34.24	33.90	34.04	26,805	-0.19(-0.55%)
Jul 22, 2022	34.75	34.75	34.19	34.23	11,506	-0.74(-2.11%)
Jul 21, 2022	34.82	35.00	34.78	34.97	1,372	+0.21(+0.59%)
Jul 20, 2022	34.88	35.00	34.59	34.76	8,262	-0.19(-0.54%)
Jul 19, 2022	34.86	35.03	34.79	34.95	4,450	+0.30(+0.87%)
Jul 18, 2022	34.73	35.05	34.65	34.65	16,091	+0.45(+1.31%)
Jul 15, 2022	34.15	34.20	33.89	34.20	9,144	-0.67(-1.93%)
Jul 14, 2022	34.96	34.96	34.74	34.88	3,647	-0.05(-0.13%)
Jul 13, 2022	34.65	35.15	34.62	34.92	10,881	-0.33(-0.93%)
Jul 12, 2022	35.51	35.51	35.10	35.25	7,743	-0.64(-1.79%)
Jul 11, 2022	35.97	36.11	35.86	35.89	4,269	-1.12(-3.02%)
Jul 08, 2022	36.91	37.28	36.91	37.01	7,157	-0.38(-1.01%)
Jul 07, 2022	36.99	37.51	36.99	37.39	14,807	+0.70(+1.90%)
Jul 06, 2022	36.82	36.82	36.30	36.69	48,524	-0.09(-0.25%)
Jul 05, 2022	36.34	36.78	36.14	36.78	3,521	-0.62(-1.66%)
Jul 01, 2022	37.34	37.42	37.14	37.41	6,139	-0.08(-0.22%)
Jun 30, 2022	36.85	37.49	36.78	37.49	9,955	+0.42(+1.12%)
Jun 29, 2022	36.90	37.10	36.75	37.08	9,685	-0.34(-0.91%)
Jun 28, 2022	37.94	37.94	37.39	37.42	3,033	+0.06(+0.17%)
Jun 27, 2022	37.27	37.50	37.24	37.35	5,713	+0.43(+1.17%)
Jun 24, 2022	36.54	36.96	36.54	36.92	8,757	+0.92(+2.56%)
Jun 23, 2022	35.88	36.26	35.83	36.00	4,959	+0.40(+1.13%)
Jun 22, 2022	35.53	35.87	35.50	35.60	22,559	-0.07(-0.20%)
Jun 21, 2022	35.68	35.79	35.46	35.67	3,099	+0.89(+2.57%)
Jun 17, 2022	35.17	35.17	34.68	34.78	5,490	+0.29(+0.85%)
Jun 16, 2022	34.35	34.63	34.29	34.48	4,562	-0.55(-1.58%)
Jun 15, 2022	34.84	35.19	34.74	35.04	8,805	+0.79(+2.29%)
Jun 14, 2022	34.12	34.40	34.10	34.25	32,364	+0.26(+0.78%)
Jun 13, 2022	34.41	34.41	33.90	33.99	6,633	-1.10(-3.15%)
Jun 10, 2022	35.37	35.37	35.00	35.09	4,547	+0.17(+0.47%)
Jun 09, 2022	35.27	35.46	34.92	34.92	6,587	-0.78(-2.17%)
Jun 08, 2022	35.59	35.90	35.58	35.70	10,923	+0.45(+1.28%)
Jun 07, 2022	34.84	35.25	34.84	35.25	1,951	+0.63(+1.83%)
Jun 06, 2022	34.91	35.00	34.54	34.62	6,439	+0.27(+0.79%)
Jun 03, 2022	34.55	34.57	34.34	34.34	2,028	-0.36(-1.04%)
Jun 02, 2022	34.48	34.80	34.26	34.71	6,160	+0.58(+1.69%)