China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.45	33.67	33.45	33.56	2,292	-0.10(-0.31%)
Nov 29, 2018	33.72	33.72	33.43	33.67	1,385	-0.34(-0.99%)
Nov 28, 2018	33.57	34.00	33.57	34.00	2,905	+0.58(+1.74%)
Nov 27, 2018	33.37	33.42	33.37	33.42	575	-0.06(-0.18%)
Nov 26, 2018	33.78	33.78	33.27	33.48	7,914	+0.26(+0.77%)
Nov 23, 2018	33.22	33.23	33.20	33.23	1,910	-0.41(-1.21%)
Nov 21, 2018		33.63	33.63	33.63	0	+0.60(+1.83%)
Nov 20, 2018	33.38	33.38	33.02	33.03	2,874	-0.45(-1.34%)
Nov 19, 2018	33.84	33.87	33.45	33.48	6,706	-0.24(-0.70%)
Nov 16, 2018	33.71	33.71	33.71	33.71	127	+0.00(+0.00%)
Nov 15, 2018	33.16	33.71	33.16	33.71	3,168	+0.21(+0.63%)
Nov 14, 2018	34.16	34.16	33.50	33.50	5,397	-0.25(-0.74%)
Nov 13, 2018	33.82	33.98	33.52	33.75	13,098	+0.73(+2.21%)
Nov 12, 2018	33.51	33.51	33.02	33.02	1,862	+0.00(+0.00%)
Nov 09, 2018	33.45	33.45	32.94	33.02	15,025	-0.62(-1.84%)
Nov 08, 2018	34.12	34.12	33.64	33.64	6,599	-0.44(-1.29%)
Nov 07, 2018	34.13	34.13	34.08	34.08	2,172	+0.41(+1.22%)
Nov 06, 2018	33.88	33.91	33.67	33.67	4,919	-0.13(-0.38%)
Nov 05, 2018	33.60	33.95	33.60	33.80	8,080	+0.06(+0.19%)
Nov 02, 2018	34.18	34.29	33.58	33.74	2,928	+0.12(+0.36%)
Nov 01, 2018	32.86	33.62	32.86	33.62	3,056	+1.18(+3.65%)
Oct 31, 2018	32.17	32.49	32.17	32.43	3,759	+0.86(+2.74%)
Oct 30, 2018	31.39	31.81	31.39	31.57	1,820	+0.21(+0.69%)
Oct 29, 2018	31.91	32.12	31.11	31.35	5,786	-0.62(-1.92%)
Oct 26, 2018	31.91	32.16	31.84	31.97	30,306	-0.29(-0.90%)
Oct 25, 2018	32.30	32.30	31.96	32.26	1,659	-0.47(-1.42%)
Oct 24, 2018	32.73	32.73	32.73	32.73	105	+0.00(+0.00%)
Oct 23, 2018	32.50	32.73	32.46	32.73	3,930	-0.70(-2.11%)
Oct 22, 2018	33.10	33.74	33.10	33.43	6,625	+1.04(+3.20%)
Oct 19, 2018	32.40	32.76	32.39	32.39	1,655	+0.42(+1.30%)
Oct 18, 2018	32.32	32.32	31.98	31.98	2,399	-0.97(-2.93%)
Oct 17, 2018	32.99	32.99	32.82	32.94	3,836	+0.11(+0.34%)
Oct 16, 2018	32.94	33.01	32.83	32.83	1,785	+0.01(+0.02%)
Oct 15, 2018	32.76	32.83	32.75	32.83	853	+0.11(+0.34%)
Oct 12, 2018	32.93	32.98	32.63	32.72	26,741	+0.33(+1.02%)
Oct 11, 2018	32.72	32.72	32.20	32.39	10,148	-0.63(-1.90%)
Oct 10, 2018	34.14	34.14	32.96	33.01	232,737	-1.30(-3.80%)
Oct 09, 2018	34.21	34.32	34.16	34.32	1,382	-0.24(-0.68%)
Oct 08, 2018	34.40	34.55	34.28	34.55	3,589	-0.31(-0.90%)
Oct 05, 2018	34.92	34.92	34.87	34.87	2,419	-0.13(-0.36%)
Oct 04, 2018	35.35	35.35	34.99	34.99	1,163	-0.65(-1.83%)
Oct 03, 2018	35.78	35.85	35.65	35.65	2,891	-0.09(-0.26%)
Oct 02, 2018	35.73	35.74	35.73	35.74	5,255	-0.60(-1.64%)
Oct 01, 2018	36.34	36.34	36.34	36.34	499	+0.09(+0.26%)
Sep 28, 2018	36.23	36.24	36.23	36.24	891	-0.12(-0.32%)
Sep 27, 2018	36.30	36.36	36.30	36.36	890	+0.05(+0.13%)
Sep 26, 2018	36.32	36.56	36.31	36.31	6,365	-0.03(-0.09%)
Sep 25, 2018	36.33	36.36	36.33	36.34	478	+0.22(+0.61%)
Sep 24, 2018	36.09	36.16	35.98	36.12	5,664	-0.24(-0.67%)
Sep 21, 2018	36.48	36.52	36.15	36.37	6,494	+0.27(+0.74%)
Sep 20, 2018	35.92	36.10	35.92	36.10	2,767	+0.61(+1.73%)
Sep 19, 2018	35.49	35.49	35.49	35.49	175	+0.00(+0.00%)
Sep 18, 2018	35.17	35.49	35.17	35.49	1,210	+0.34(+0.97%)
Sep 17, 2018	34.96	35.15	34.96	35.15	1,209	-0.03(-0.07%)
Sep 14, 2018	35.43	35.57	35.15	35.17	5,220	-0.24(-0.69%)
Sep 13, 2018	35.36	35.42	35.34	35.42	1,860	+0.38(+1.09%)
Sep 12, 2018	35.04	35.04	35.04	35.04	410	+0.25(+0.73%)
Sep 11, 2018	34.55	34.83	34.55	34.78	3,084	-0.17(-0.47%)
Sep 10, 2018	35.30	35.30	34.93	34.95	2,520	-0.45(-1.26%)
Sep 07, 2018	35.65	35.83	35.39	35.39	6,239	-0.60(-1.66%)
Sep 06, 2018	35.88	36.12	35.70	35.99	13,415	-0.12(-0.33%)
Sep 05, 2018	35.98	36.12	35.90	36.11	1,903	-0.44(-1.20%)