China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	27.43	27.65	27.35	27.38	30,972	+0.02(+0.06%)
Sep 29, 2022	27.80	27.80	27.11	27.36	33,608	-1.05(-3.68%)
Sep 28, 2022	28.08	28.45	28.01	28.41	14,891	-0.03(-0.10%)
Sep 27, 2022	28.72	28.78	28.42	28.44	3,649	+0.03(+0.11%)
Sep 26, 2022	28.52	28.55	28.35	28.41	3,062	-0.07(-0.24%)
Sep 23, 2022	28.68	28.68	28.40	28.47	1,542	-0.70(-2.40%)
Sep 22, 2022	29.29	29.38	29.15	29.18	7,181	-0.27(-0.93%)
Sep 21, 2022	29.50	29.73	29.41	29.45	3,858	-0.56(-1.86%)
Sep 20, 2022	30.00	30.31	29.93	30.01	56,448	-0.24(-0.81%)
Sep 19, 2022	30.08	30.25	30.08	30.25	5,497	-0.48(-1.56%)
Sep 16, 2022	30.91	30.93	30.69	30.73	5,142	-0.39(-1.26%)
Sep 15, 2022	31.24	31.36	31.08	31.12	10,319	-0.24(-0.76%)
Sep 14, 2022	31.41	31.52	31.26	31.36	13,353	+0.01(+0.02%)
Sep 13, 2022	31.67	31.72	31.36	31.36	3,452	-0.83(-2.57%)
Sep 12, 2022	31.93	32.27	31.93	32.18	1,679	+0.25(+0.79%)
Sep 09, 2022	31.79	31.95	31.79	31.93	4,471	+0.56(+1.79%)
Sep 08, 2022	31.20	31.38	31.20	31.37	1,286	-0.24(-0.76%)
Sep 07, 2022	31.28	31.61	31.21	31.61	7,817	+0.35(+1.12%)
Sep 06, 2022	31.54	31.54	31.24	31.26	7,203	-0.44(-1.39%)
Sep 02, 2022	32.06	32.06	31.70	31.70	1,846	-0.47(-1.47%)
Sep 01, 2022	32.27	32.27	32.02	32.17	2,300	-0.11(-0.33%)
Aug 31, 2022	32.40	32.49	32.25	32.28	4,909	+0.49(+1.54%)
Aug 30, 2022	32.21	32.21	31.76	31.79	4,951	-0.51(-1.57%)
Aug 29, 2022	32.54	32.59	32.29	32.29	3,642	-0.26(-0.80%)
Aug 26, 2022	33.33	33.42	32.51	32.56	11,706	+0.21(+0.64%)
Aug 25, 2022	31.99	32.35	31.96	32.35	3,664	+0.66(+2.09%)
Aug 24, 2022	31.52	31.92	31.25	31.69	8,228	-0.31(-0.98%)
Aug 23, 2022	32.06	32.11	31.85	32.00	5,353	-0.19(-0.59%)
Aug 22, 2022	32.15	32.34	32.15	32.19	11,966	+0.07(+0.23%)
Aug 19, 2022	32.17	32.17	32.03	32.12	1,848	-0.04(-0.12%)
Aug 18, 2022	32.22	32.22	32.00	32.15	2,151	-0.32(-1.00%)
Aug 17, 2022	32.54	32.69	32.35	32.48	13,846	-0.29(-0.88%)
Aug 16, 2022	32.77	32.88	32.66	32.77	5,577	-0.07(-0.22%)
Aug 15, 2022	32.87	32.92	32.77	32.84	2,777	-0.07(-0.21%)
Aug 12, 2022	32.58	32.95	32.56	32.91	2,736	+0.13(+0.40%)
Aug 11, 2022	32.81	33.27	32.78	32.78	2,506	+0.15(+0.47%)
Aug 10, 2022	32.34	32.63	32.34	32.63	4,512	+0.06(+0.19%)
Aug 09, 2022	32.68	32.68	32.48	32.57	2,788	-0.14(-0.43%)
Aug 08, 2022	32.73	32.83	32.70	32.71	3,527	-0.09(-0.27%)
Aug 05, 2022	32.54	32.84	32.54	32.80	21,170	+0.11(+0.35%)
Aug 04, 2022	32.74	32.99	32.66	32.68	12,844	+0.40(+1.23%)
Aug 03, 2022	31.90	32.28	31.90	32.28	2,640	+0.18(+0.56%)
Aug 02, 2022	31.71	32.30	31.71	32.10	6,230	-0.25(-0.79%)
Aug 01, 2022	32.60	32.70	32.29	32.36	15,631	-1.15(-3.44%)
Jul 29, 2022	33.35	33.51	33.20	33.51	5,452	-0.62(-1.81%)
Jul 28, 2022	34.34	34.34	33.68	34.13	2,400	+0.13(+0.40%)
Jul 27, 2022	33.81	33.99	33.60	33.99	8,806	+0.24(+0.70%)
Jul 26, 2022	34.05	34.08	33.71	33.76	2,566	-0.25(-0.74%)
Jul 25, 2022	34.10	34.20	33.87	34.01	26,832	-0.19(-0.55%)
Jul 22, 2022	34.72	34.72	34.16	34.20	11,518	-0.74(-2.11%)
Jul 21, 2022	34.79	34.96	34.75	34.93	1,373	+0.21(+0.59%)
Jul 20, 2022	34.84	34.96	34.55	34.73	8,270	-0.19(-0.54%)
Jul 19, 2022	34.82	34.99	34.76	34.92	4,454	+0.30(+0.87%)
Jul 18, 2022	34.69	35.02	34.62	34.62	16,107	+0.45(+1.31%)
Jul 15, 2022	34.11	34.17	33.86	34.17	9,153	-0.67(-1.93%)
Jul 14, 2022	34.93	34.93	34.71	34.84	3,651	-0.05(-0.13%)
Jul 13, 2022	34.62	35.11	34.59	34.89	10,892	-0.33(-0.93%)
Jul 12, 2022	35.48	35.48	35.07	35.22	7,751	-0.64(-1.79%)
Jul 11, 2022	35.94	36.07	35.82	35.86	4,274	-1.12(-3.02%)
Jul 08, 2022	36.87	37.24	36.87	36.98	7,165	-0.38(-1.01%)
Jul 07, 2022	36.95	37.47	36.95	37.35	14,822	+0.70(+1.90%)
Jul 06, 2022	36.78	36.78	36.26	36.65	48,573	-0.09(-0.25%)
Jul 05, 2022	36.30	36.75	36.11	36.75	3,525	-0.62(-1.66%)