China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	24.80	24.83	24.63	24.64	31,895	-0.22(-0.88%)
Apr 29, 2024	24.53	24.93	24.53	24.86	36,560	+0.44(+1.80%)
Apr 26, 2024	24.31	24.44	24.30	24.42	19,666	+0.75(+3.17%)
Apr 25, 2024	23.59	23.67	23.52	23.67	8,185	+0.10(+0.42%)
Apr 24, 2024	23.47	23.57	23.40	23.57	8,927	+0.45(+1.95%)
Apr 23, 2024	23.05	23.18	22.94	23.12	11,157	+0.06(+0.26%)
Apr 22, 2024	22.88	23.08	22.75	23.06	2,988	+0.15(+0.64%)
Apr 19, 2024	22.82	22.94	22.82	22.91	3,732	-0.16(-0.70%)
Apr 18, 2024	23.03	23.10	22.97	23.08	5,426	+0.19(+0.81%)
Apr 17, 2024	23.06	23.06	22.89	22.89	4,025	+0.13(+0.57%)
Apr 16, 2024	23.06	23.06	22.76	22.76	58,985	-0.44(-1.90%)
Apr 15, 2024	23.44	23.52	23.16	23.20	19,785	-0.22(-0.94%)
Apr 12, 2024	23.83	23.83	23.33	23.42	9,066	-0.63(-2.62%)
Apr 11, 2024	24.01	24.12	23.98	24.05	4,096	+0.17(+0.71%)
Apr 10, 2024	23.93	23.93	23.74	23.88	12,010	-0.36(-1.49%)
Apr 09, 2024	24.07	24.24	24.07	24.24	13,589	+0.55(+2.34%)
Apr 08, 2024	23.74	23.90	23.69	23.69	16,752	+0.15(+0.63%)
Apr 05, 2024	24.00	24.00	23.34	23.54	10,018	-0.49(-2.05%)
Apr 04, 2024	24.28	24.28	24.03	24.03	1,330	-0.04(-0.15%)
Apr 03, 2024	23.91	24.07	23.91	24.06	6,476	+0.01(+0.06%)
Apr 02, 2024	23.90	24.07	23.90	24.05	9,237	-0.14(-0.58%)
Apr 01, 2024	24.17	24.34	24.07	24.19	9,167	+0.28(+1.17%)
Mar 28, 2024	23.86	23.97	23.86	23.91	8,149	+0.22(+0.93%)
Mar 27, 2024	23.54	23.70	23.54	23.69	12,328	+0.09(+0.38%)
Mar 26, 2024	23.91	23.91	23.60	23.60	16,599	-0.46(-1.91%)
Mar 25, 2024	24.13	24.13	23.91	24.06	13,378	-0.14(-0.60%)
Mar 22, 2024	24.20	24.26	24.15	24.20	23,446	-0.33(-1.32%)
Mar 21, 2024	24.66	24.66	24.53	24.53	11,570	-0.21(-0.85%)
Mar 20, 2024	24.39	24.74	24.39	24.74	6,945	+0.28(+1.14%)
Mar 19, 2024	24.42	24.47	24.22	24.46	5,558	-0.17(-0.69%)
Mar 18, 2024	24.62	24.66	24.57	24.63	9,782	+0.25(+1.03%)
Mar 15, 2024	24.42	24.50	24.33	24.38	4,409	+0.02(+0.08%)
Mar 14, 2024	24.59	24.59	24.18	24.36	18,610	-0.43(-1.73%)
Mar 13, 2024	24.81	24.83	24.76	24.79	10,465	+0.26(+1.06%)
Mar 12, 2024	24.41	24.63	24.34	24.53	21,001	+0.34(+1.41%)
Mar 11, 2024	23.94	24.30	23.94	24.19	23,430	+0.58(+2.44%)
Mar 08, 2024	23.56	23.63	23.55	23.61	7,083	+0.30(+1.30%)
Mar 07, 2024	23.36	23.36	23.20	23.31	7,254	-0.23(-0.98%)
Mar 06, 2024	23.50	23.59	23.50	23.54	7,696	+0.48(+2.10%)
Mar 05, 2024	23.38	23.38	22.95	23.05	20,425	-0.55(-2.35%)
Mar 04, 2024	23.80	23.80	23.61	23.61	13,777	-0.33(-1.38%)
Mar 01, 2024	23.81	24.00	23.73	23.94	22,106	+0.45(+1.92%)
Feb 29, 2024	23.66	23.66	23.41	23.49	7,879	+0.06(+0.26%)
Feb 28, 2024	23.81	23.81	23.37	23.43	26,692	-0.64(-2.66%)
Feb 27, 2024	24.10	24.18	24.04	24.07	14,325	+0.18(+0.75%)
Feb 26, 2024	23.82	23.93	23.78	23.89	31,841	+0.19(+0.80%)
Feb 23, 2024	23.80	23.86	23.67	23.70	18,024	+0.12(+0.51%)
Feb 22, 2024	23.71	23.73	23.55	23.58	15,483	+0.10(+0.43%)
Feb 21, 2024	23.22	23.48	23.20	23.48	87,166	+0.65(+2.85%)
Feb 20, 2024	22.96	23.05	22.70	22.83	10,598	-0.01(-0.04%)
Feb 16, 2024	22.83	23.01	22.83	22.84	18,687	+0.76(+3.44%)
Feb 15, 2024	21.95	22.08	21.95	22.08	11,098	+0.11(+0.50%)
Feb 14, 2024	21.88	21.97	21.78	21.97	5,392	+0.10(+0.47%)
Feb 13, 2024	22.05	22.25	21.81	21.87	6,370	-0.47(-2.11%)
Feb 12, 2024	22.09	22.49	22.09	22.34	20,360	+0.31(+1.41%)
Feb 09, 2024	21.91	22.03	21.69	22.03	12,348	+0.02(+0.08%)
Feb 08, 2024	22.13	22.18	21.96	22.01	58,708	+0.05(+0.22%)
Feb 07, 2024	21.95	22.07	21.83	21.96	63,492	-0.32(-1.43%)
Feb 06, 2024	21.85	22.28	21.84	22.28	85,705	+1.27(+6.04%)
Feb 05, 2024	20.91	21.06	20.81	21.01	22,754	-0.05(-0.25%)
Feb 02, 2024	21.25	21.25	21.01	21.06	6,063	-0.47(-2.17%)
Feb 01, 2024	21.65	21.70	21.47	21.53	28,781	-0.16(-0.75%)
Jan 31, 2024	21.62	21.81	21.62	21.69	3,375	-0.09(-0.40%)
Jan 30, 2024	21.81	21.88	21.70	21.78	37,412	-0.58(-2.60%)
Jan 29, 2024	22.55	22.55	22.23	22.36	12,211	-0.37(-1.63%)
Jan 26, 2024	22.72	22.79	22.67	22.73	5,485	-0.10(-0.45%)
Jan 25, 2024	23.10	23.11	22.83	22.84	7,337	-0.03(-0.15%)
Jan 24, 2024	22.98	22.99	22.79	22.87	68,693	+0.67(+3.01%)
Jan 23, 2024	22.14	22.38	22.13	22.20	47,749	+0.49(+2.26%)
Jan 22, 2024	21.71	21.74	21.50	21.71	23,861	-0.71(-3.16%)
Jan 19, 2024	22.25	22.44	22.11	22.42	10,720	-0.13(-0.58%)
Jan 18, 2024	22.68	22.76	22.49	22.55	25,300	-0.13(-0.58%)
Jan 17, 2024	22.88	22.88	22.54	22.68	16,923	-0.81(-3.43%)
Jan 16, 2024	23.61	23.63	23.42	23.49	18,836	-0.43(-1.81%)
Jan 12, 2024	24.07	24.12	23.92	23.92	5,954	-0.20(-0.81%)
Jan 11, 2024	23.94	24.14	23.92	24.12	11,147	+0.33(+1.40%)
Jan 10, 2024	24.06	24.06	23.78	23.79	32,556	-0.27(-1.12%)
Jan 09, 2024	24.14	24.14	24.02	24.06	5,484	-0.13(-0.56%)
Jan 08, 2024	24.18	24.30	24.17	24.19	22,651	-0.49(-1.99%)
Jan 05, 2024	24.74	24.82	24.66	24.68	5,861	-0.12(-0.48%)
Jan 04, 2024	24.86	24.93	24.80	24.80	25,632	-0.37(-1.46%)
Jan 03, 2024	25.01	25.20	25.01	25.17	13,763	+0.09(+0.37%)
Jan 02, 2024	25.26	25.26	25.07	25.07	2,156	-0.58(-2.26%)
Dec 29, 2023	25.56	25.72	25.56	25.65	8,861	+0.28(+1.09%)
Dec 28, 2023	25.25	25.55	25.24	25.38	46,281	+0.69(+2.79%)
Dec 27, 2023	24.77	24.81	24.60	24.69	35,295	+0.08(+0.34%)
Dec 26, 2023	24.53	24.79	24.48	24.61	11,368	-0.03(-0.14%)
Dec 22, 2023	24.38	24.70	24.38	24.64	31,184	-0.22(-0.88%)
Dec 21, 2023	24.58	24.86	24.58	24.86	54,732	+0.56(+2.30%)
Dec 20, 2023	24.60	24.60	24.18	24.30	15,306	-0.59(-2.39%)
Dec 19, 2023	24.79	24.94	24.78	24.89	6,948	-0.03(-0.11%)
Dec 18, 2023	25.14	25.14	24.82	24.92	20,749	-0.22(-0.88%)
Dec 15, 2023	25.21	25.33	25.12	25.14	5,511	-0.18(-0.70%)
Dec 14, 2023	25.01	25.32	25.01	25.32	32,195	+0.51(+2.05%)
Dec 13, 2023	24.68	24.81	24.44	24.81	4,409	-0.22(-0.88%)
Dec 12, 2023	24.93	25.05	24.84	25.03	22,950	+0.16(+0.63%)
Dec 11, 2023	24.66	24.91	24.66	24.87	11,753	+0.19(+0.77%)
Dec 08, 2023	24.69	24.79	24.68	24.68	3,746	-0.42(-1.66%)
Dec 07, 2023	25.01	25.13	25.01	25.10	1,488	+0.04(+0.14%)
Dec 06, 2023	25.19	25.19	25.06	25.06	1,843	-0.00(-0.01%)
Dec 05, 2023	25.09	25.11	24.92	25.07	38,352	-0.40(-1.59%)
Dec 04, 2023	25.49	25.54	25.45	25.47	3,499	-0.42(-1.61%)
Dec 01, 2023	25.63	25.89	25.63	25.89	4,510	-0.07(-0.26%)
Nov 30, 2023	25.90	25.96	25.90	25.96	1,759	-0.15(-0.59%)
Nov 29, 2023	26.13	26.20	26.11	26.11	1,019	-0.50(-1.88%)
Nov 28, 2023	26.65	26.65	26.50	26.61	6,307	-0.13(-0.47%)
Nov 27, 2023	26.78	26.79	26.70	26.74	5,611	-0.31(-1.15%)
Nov 24, 2023	27.07	27.11	27.05	27.05	2,708	+0.47(+1.77%)
Nov 22, 2023	26.64	26.64	26.58	26.58	1,996	-0.04(-0.16%)
Nov 21, 2023	26.87	26.87	26.62	26.62	1,056	-0.41(-1.52%)
Nov 20, 2023	26.70	27.07	26.70	27.03	24,665	+0.59(+2.23%)
Nov 17, 2023	26.36	26.56	26.36	26.44	7,673	+0.23(+0.88%)
Nov 16, 2023	26.30	26.30	26.07	26.21	3,827	-0.76(-2.81%)
Nov 15, 2023	26.84	27.00	26.84	26.97	2,094	+0.14(+0.51%)
Nov 14, 2023	26.60	26.86	26.60	26.83	13,585	+0.46(+1.74%)
Nov 13, 2023	26.26	26.51	26.22	26.37	2,429	+0.26(+1.00%)
Nov 10, 2023	25.99	26.13	25.87	26.11	12,039	+0.09(+0.36%)
Nov 09, 2023	26.26	26.37	26.02	26.02	2,622	-0.63(-2.35%)
Nov 08, 2023	26.71	26.76	26.63	26.64	4,242	-0.10(-0.38%)
Nov 07, 2023	26.70	26.75	26.70	26.75	2,346	-0.08(-0.30%)
Nov 06, 2023	26.88	26.98	26.75	26.83	15,780	+0.45(+1.69%)
Nov 03, 2023	26.21	26.38	26.21	26.38	3,545	+0.48(+1.86%)
Nov 02, 2023	25.84	25.90	25.81	25.90	4,308	+0.23(+0.90%)
Nov 01, 2023	25.67	25.70	25.64	25.67	11,608	-0.02(-0.08%)
Oct 31, 2023	25.69	25.69	25.69	25.69	229	-0.36(-1.37%)
Oct 30, 2023	26.05	26.05	25.92	26.05	2,759	+0.70(+2.77%)
Oct 27, 2023	25.51	25.51	25.34	25.34	2,104	+0.32(+1.26%)
Oct 26, 2023	24.98	25.03	24.97	25.03	1,105	-0.18(-0.70%)
Oct 25, 2023	25.04	25.23	25.01	25.21	14,233	-0.34(-1.33%)
Oct 24, 2023	25.10	25.67	25.10	25.55	5,619	+0.73(+2.92%)
Oct 23, 2023	24.54	24.82	24.47	24.82	8,001	+0.11(+0.44%)
Oct 20, 2023	24.83	24.85	24.71	24.71	2,519	-0.28(-1.14%)
Oct 19, 2023	25.08	25.17	24.91	24.99	3,374	-0.20(-0.80%)
Oct 18, 2023	25.35	25.35	25.17	25.20	3,721	-0.68(-2.65%)
Oct 17, 2023	25.71	25.99	25.69	25.88	11,678	-0.14(-0.55%)
Oct 16, 2023	25.77	26.09	25.77	26.02	9,809	-0.06(-0.23%)
Oct 13, 2023	26.01	26.08	25.94	26.08	9,272	-0.06(-0.24%)
Oct 12, 2023	26.48	26.48	26.11	26.15	2,972	-0.39(-1.47%)
Oct 11, 2023	26.51	26.61	26.51	26.54	742	+0.32(+1.24%)
Oct 10, 2023	25.99	26.24	25.99	26.21	2,050	+0.35(+1.36%)
Oct 09, 2023	25.66	25.95	25.66	25.86	8,726	+0.03(+0.11%)
Oct 06, 2023	25.46	25.83	25.46	25.83	3,908	+0.56(+2.21%)
Oct 05, 2023	25.16	25.27	25.15	25.27	4,822	+0.11(+0.42%)
Oct 04, 2023	25.26	25.26	25.10	25.17	21,864	-0.25(-0.99%)
Oct 03, 2023	25.45	25.48	25.38	25.42	15,016	-0.53(-2.04%)
Oct 02, 2023	26.14	26.14	25.91	25.95	10,033	-0.25(-0.95%)
Sep 29, 2023	26.31	26.31	26.08	26.20	11,427	+0.02(+0.09%)
Sep 28, 2023	25.99	26.18	25.99	26.18	7,116	+0.12(+0.45%)
Sep 27, 2023	26.16	26.16	26.03	26.06	3,266	-0.02(-0.09%)
Sep 26, 2023	26.16	26.22	26.08	26.08	12,937	-0.19(-0.73%)
Sep 25, 2023	26.12	26.28	26.23	26.28	11,528	-0.22(-0.84%)
Sep 22, 2023	26.66	26.66	26.47	26.50	9,092	+0.46(+1.78%)
Sep 21, 2023	26.05	26.07	25.97	26.04	10,897	-0.49(-1.86%)
Sep 20, 2023	26.65	26.66	26.53	26.53	6,665	-0.19(-0.72%)
Sep 19, 2023	26.72	26.82	26.63	26.72	16,186	-0.20(-0.76%)
Sep 18, 2023	26.88	26.93	26.76	26.93	5,607	+0.17(+0.64%)
Sep 15, 2023	26.87	26.88	26.74	26.75	2,422	-0.12(-0.43%)
Sep 14, 2023	26.79	26.93	26.72	26.87	3,588	-0.10(-0.36%)
Sep 13, 2023	27.01	27.01	26.90	26.97	4,606	-0.28(-1.04%)
Sep 12, 2023	27.04	27.30	27.02	27.25	16,114	+0.24(+0.89%)
Sep 11, 2023	27.10	27.15	26.94	27.01	13,025	+0.36(+1.35%)
Sep 08, 2023	26.73	26.74	26.51	26.65	36,940	-0.13(-0.50%)
Sep 07, 2023	26.81	26.81	26.76	26.78	1,306	-0.66(-2.39%)
Sep 06, 2023	27.39	27.44	27.39	27.44	2,756	+0.07(+0.27%)
Sep 05, 2023	27.40	27.40	27.31	27.37	709	-0.25(-0.91%)
Sep 01, 2023	27.49	27.81	27.49	27.62	8,193	+0.44(+1.63%)
Aug 31, 2023	27.27	27.27	27.11	27.17	9,066	-0.34(-1.23%)
Aug 30, 2023	27.53	27.55	27.41	27.51	6,331	-0.23(-0.83%)
Aug 29, 2023	27.38	27.75	27.28	27.74	48,599	+0.78(+2.91%)
Aug 28, 2023	26.82	26.97	26.74	26.96	7,279	+0.29(+1.11%)
Aug 25, 2023	26.76	26.76	26.53	26.66	7,828	-0.01(-0.05%)
Aug 24, 2023	26.82	26.89	26.68	26.68	1,737	+0.03(+0.11%)
Aug 23, 2023	26.59	26.75	26.59	26.65	2,575	-0.02(-0.06%)
Aug 22, 2023	26.80	26.80	26.59	26.66	3,859	+0.12(+0.44%)
Aug 21, 2023	26.44	26.61	26.39	26.55	33,038	-0.25(-0.92%)
Aug 18, 2023	26.84	26.88	26.63	26.79	19,288	-0.42(-1.54%)
Aug 17, 2023	27.48	27.48	27.21	27.21	6,465	+0.05(+0.18%)
Aug 16, 2023	27.26	27.32	27.08	27.16	47,843	-0.38(-1.37%)
Aug 15, 2023	27.74	27.75	27.53	27.54	9,847	-0.39(-1.38%)
Aug 14, 2023	27.83	27.99	27.73	27.93	11,786	-0.18(-0.65%)
Aug 11, 2023	28.14	28.23	28.00	28.11	20,064	-0.64(-2.21%)
Aug 10, 2023	28.92	29.06	28.75	28.75	6,344	-0.13(-0.45%)
Aug 09, 2023	28.94	28.94	28.74	28.88	3,347	+0.19(+0.66%)
Aug 08, 2023	28.58	28.69	28.26	28.69	6,548	-0.34(-1.17%)
Aug 07, 2023	29.42	29.42	28.84	29.03	3,456	-0.69(-2.31%)
Aug 04, 2023	29.92	30.05	29.67	29.71	5,040	-0.34(-1.12%)
Aug 03, 2023	29.90	30.21	29.90	30.05	8,198	+0.47(+1.60%)
Aug 02, 2023	29.84	29.84	29.52	29.58	24,717	-0.53(-1.76%)
Aug 01, 2023	30.48	30.48	29.95	30.11	8,909	-0.67(-2.16%)
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	-1.69(-5.41%)
May 08, 2023	31.48	31.48	31.18	31.25	4,501	-0.23(-0.74%)
May 05, 2023	31.12	31.58	31.05	31.48	22,041	+0.54(+1.74%)
May 04, 2023	30.76	31.00	30.76	30.94	2,142	+0.53(+1.74%)
May 03, 2023	30.56	30.56	30.35	30.41	61,539	-0.31(-1.03%)
May 02, 2023	30.99	30.99	30.56	30.73	10,325	-0.73(-2.31%)