China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	44.99	45.47	44.99	45.31	6,082	+1.40(+3.18%)
Sep 29, 2021	44.30	44.30	43.73	43.91	12,558	-0.39(-0.88%)
Sep 28, 2021	44.57	44.57	44.18	44.30	6,465	+0.00(+0.00%)
Sep 27, 2021	44.24	44.39	44.00	44.30	9,331	-0.22(-0.50%)
Sep 24, 2021	44.86	44.86	44.52	44.52	6,358	-1.44(-3.14%)
Sep 23, 2021	46.10	46.13	45.93	45.96	6,338	-0.16(-0.35%)
Sep 22, 2021	45.74	46.41	45.74	46.13	4,871	+1.17(+2.60%)
Sep 21, 2021	44.71	45.26	44.71	44.96	39,154	+0.89(+2.02%)
Sep 20, 2021	44.48	44.70	43.77	44.07	20,277	-1.84(-4.01%)
Sep 17, 2021	46.03	46.03	45.86	45.91	5,724	+0.20(+0.43%)
Sep 16, 2021	46.23	46.23	45.60	45.72	55,595	-1.67(-3.51%)
Sep 15, 2021	47.44	47.44	47.12	47.38	6,213	-0.02(-0.04%)
Sep 14, 2021	48.16	48.16	47.34	47.40	13,883	-1.11(-2.29%)
Sep 13, 2021	48.40	48.71	48.13	48.51	5,619	-0.24(-0.48%)
Sep 10, 2021	49.07	49.07	48.46	48.74	27,707	+0.13(+0.27%)
Sep 09, 2021	48.03	48.62	48.03	48.61	6,267	+0.41(+0.85%)
Sep 08, 2021	48.72	49.00	48.18	48.20	15,172	-1.07(-2.17%)
Sep 07, 2021	48.97	49.42	48.97	49.27	30,131	+0.47(+0.97%)
Sep 03, 2021	48.75	48.97	48.67	48.80	8,425	+0.18(+0.38%)
Sep 02, 2021	48.33	48.97	48.33	48.61	9,420	+0.28(+0.58%)
Sep 01, 2021	47.57	48.67	47.57	48.33	28,837	+0.70(+1.48%)
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%)