China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	37.43	37.43	37.18	37.31	2,502	-0.03(-0.08%)
Apr 29, 2019	37.30	37.38	37.30	37.34	2,648	-0.11(-0.31%)
Apr 26, 2019	37.44	37.53	37.44	37.45	1,099	+0.22(+0.59%)
Apr 25, 2019	37.55	37.55	36.91	37.23	18,892	-0.78(-2.05%)
Apr 24, 2019	38.13	38.13	37.99	38.01	7,034	-0.20(-0.51%)
Apr 23, 2019	38.17	38.26	38.11	38.21	5,422	-0.31(-0.81%)
Apr 22, 2019	38.24	38.71	38.24	38.52	11,514	-0.11(-0.28%)
Apr 18, 2019	38.56	38.62	38.46	38.62	2,076	+0.17(+0.44%)
Apr 17, 2019	38.43	38.45	38.33	38.45	1,147	+0.11(+0.30%)
Apr 16, 2019	38.51	38.51	38.34	38.34	831	+0.01(+0.01%)
Apr 15, 2019	38.39	38.39	38.32	38.34	1,074	-0.35(-0.90%)
Apr 12, 2019	38.64	38.81	38.58	38.68	3,176	+0.32(+0.84%)
Apr 11, 2019	38.55	38.62	38.25	38.36	17,879	-0.47(-1.21%)
Apr 10, 2019	39.05	39.15	38.65	38.83	17,261	+0.04(+0.11%)
Apr 09, 2019	38.85	39.02	38.78	38.79	15,699	+0.14(+0.36%)
Apr 08, 2019	38.43	38.80	38.43	38.65	24,059	-0.01(-0.03%)
Apr 05, 2019	38.66	38.90	38.30	38.66	39,944	+0.34(+0.88%)
Apr 04, 2019	38.15	38.67	38.15	38.32	34,532	+0.11(+0.30%)
Apr 03, 2019	38.63	38.63	38.21	38.21	3,349	+0.12(+0.31%)
Apr 02, 2019	38.30	38.30	37.94	38.09	6,267	+0.20(+0.52%)
Apr 01, 2019	37.68	38.16	37.68	37.89	14,099	+0.62(+1.66%)
Mar 29, 2019	37.45	37.45	37.10	37.27	24,675	+0.16(+0.44%)
Mar 28, 2019	36.93	37.11	36.93	37.11	957	+0.29(+0.80%)
Mar 27, 2019	37.08	37.37	36.81	36.81	17,046	-0.04(-0.11%)
Mar 26, 2019	36.68	36.85	36.68	36.85	2,617	+0.01(+0.02%)
Mar 25, 2019	36.96	37.04	36.02	36.85	12,848	-0.20(-0.55%)
Mar 22, 2019	37.00	37.35	36.95	37.05	5,130	-0.34(-0.92%)
Mar 21, 2019	37.17	37.39	37.17	37.39	3,632	+0.05(+0.12%)
Mar 20, 2019	37.33	37.35	37.09	37.35	12,854	+0.12(+0.33%)
Mar 19, 2019	37.49	37.49	37.10	37.23	10,131	-0.13(-0.34%)
Mar 18, 2019	37.24	37.42	37.14	37.35	29,466	+0.52(+1.40%)
Mar 15, 2019	36.18	37.06	36.18	36.84	5,252	+0.20(+0.56%)
Mar 14, 2019	36.75	36.75	36.42	36.63	1,158	-0.25(-0.67%)
Mar 13, 2019	36.83	37.04	36.81	36.88	23,717	+0.00(+0.00%)
Mar 12, 2019	36.94	36.94	36.85	36.88	2,631	+0.20(+0.56%)
Mar 11, 2019	36.66	37.03	36.66	36.67	8,257	+0.51(+1.40%)
Mar 08, 2019	36.26	36.26	35.80	36.17	10,871	-0.51(-1.38%)
Mar 07, 2019	36.68	37.11	36.67	36.67	36,067	-0.78(-2.07%)
Mar 06, 2019	37.47	37.72	37.44	37.45	17,237	-0.20(-0.54%)
Mar 05, 2019	37.25	37.69	36.84	37.65	86,756	+0.59(+1.58%)
Mar 04, 2019	37.29	37.44	36.84	37.07	119,710	+0.02(+0.07%)
Mar 01, 2019	37.04	37.29	36.64	37.04	76,469	+0.64(+1.75%)
Feb 28, 2019	36.55	36.68	36.22	36.40	29,518	+0.04(+0.11%)
Feb 27, 2019	36.75	36.76	36.19	36.36	5,781	-0.58(-1.57%)
Feb 26, 2019	36.96	37.05	36.94	36.94	4,938	-0.08(-0.22%)
Feb 25, 2019	37.26	38.59	37.03	37.03	18,182	+0.36(+0.98%)
Feb 22, 2019	36.72	36.75	36.67	36.67	3,053	+0.51(+1.40%)
Feb 21, 2019	35.94	36.16	35.94	36.16	1,204	+0.23(+0.63%)
Feb 20, 2019	35.96	36.26	35.84	35.93	5,951	+0.13(+0.37%)
Feb 19, 2019	35.35	35.87	35.35	35.80	3,277	+0.36(+1.03%)
Feb 15, 2019	35.60	35.60	35.44	35.44	610	-0.21(-0.59%)
Feb 14, 2019	35.60	35.74	35.60	35.65	7,182	+0.00(+0.01%)
Feb 13, 2019	35.77	35.77	35.60	35.64	6,341	+0.46(+1.30%)
Feb 12, 2019	35.38	35.38	35.13	35.18	3,955	-0.01(-0.02%)
Feb 11, 2019	35.84	35.86	35.19	35.19	5,780	+0.02(+0.05%)
Feb 08, 2019	35.22	35.22	35.18	35.18	366	+0.40(+1.16%)
Feb 07, 2019	35.32	35.32	34.77	34.77	299	-0.53(-1.49%)
Feb 06, 2019	35.30	35.30	35.30	35.30	488	-0.12(-0.35%)
Feb 05, 2019	35.37	35.86	35.24	35.42	3,981	+0.36(+1.04%)
Feb 04, 2019	34.94	35.06	34.10	35.06	7,831	+0.27(+0.76%)