China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	45.95	46.20	45.95	46.05	8,418	+0.06(+0.14%)
Nov 29, 2021	45.92	46.14	45.90	45.99	7,863	+0.17(+0.38%)
Nov 26, 2021	46.03	46.05	45.63	45.81	6,332	-0.45(-0.97%)
Nov 24, 2021	46.16	46.42	45.85	46.26	4,624	+0.14(+0.31%)
Nov 23, 2021	46.36	46.43	45.92	46.12	31,137	-0.23(-0.50%)
Nov 22, 2021	46.56	46.61	46.33	46.35	14,817	-0.37(-0.78%)
Nov 19, 2021	46.50	46.92	46.50	46.72	3,446	+0.44(+0.96%)
Nov 18, 2021	46.60	46.27	46.27	46.27	10,463	-1.00(-2.11%)
Nov 17, 2021	47.55	47.55	46.87	47.27	10,815	-0.02(-0.05%)
Nov 16, 2021	47.32	47.32	46.76	47.29	13,243	+0.09(+0.20%)
Nov 15, 2021	47.31	47.32	47.20	47.20	22,886	-0.12(-0.24%)
Nov 12, 2021	47.07	47.32	47.07	47.31	19,669	-0.04(-0.09%)
Nov 11, 2021	46.82	47.36	46.74	47.36	19,349	+1.71(+3.75%)
Nov 10, 2021	45.90			45.65	6,956	-0.32(-0.71%)
Nov 09, 2021	46.05	46.05	45.70	45.97	10,486	+0.03(+0.06%)
Nov 08, 2021	45.55	45.99	45.54	45.95	25,088	+0.67(+1.47%)
Nov 05, 2021	45.81	45.81	45.28	45.28	8,357	-0.98(-2.12%)
Nov 04, 2021	46.32	46.67	46.07	46.26	42,247	+0.16(+0.35%)
Nov 03, 2021	46.20	46.20	45.30	46.10	18,321	+0.42(+0.92%)
Nov 02, 2021	46.09	46.20	45.68	45.68	44,274	-1.65(-3.48%)
Nov 01, 2021	43.76	47.44	43.93	47.32	183,838	+3.39(+7.72%)
Oct 29, 2021	44.01	44.28	43.93	43.93	15,460	-0.04(-0.08%)
Oct 28, 2021	44.07	44.07	43.85	43.97	6,154	-0.53(-1.19%)
Oct 27, 2021	44.76	44.83	44.48	44.50	2,304	-0.57(-1.27%)
Oct 26, 2021	45.35		44.93	45.07	6,438	-0.60(-1.32%)
Oct 25, 2021	45.54	45.68	45.31	45.68	2,856	+0.22(+0.49%)
Oct 22, 2021	45.83	45.93	45.26	45.46	11,847	-0.30(-0.66%)
Oct 21, 2021	45.71	45.86	45.53	45.76	4,075	-0.19(-0.41%)
Oct 20, 2021	45.87	46.08	45.64	45.95	16,438	+0.09(+0.19%)
Oct 19, 2021	45.61	45.87	45.48	45.86	5,643	+0.93(+2.08%)
Oct 18, 2021	44.45	45.20	44.45	44.92	7,220	+0.36(+0.81%)
Oct 15, 2021	45.03	45.03	44.41	44.56	42,966	-0.16(-0.35%)
Oct 14, 2021	44.78	45.03	44.67	44.72	11,638	-0.08(-0.18%)
Oct 13, 2021	44.49	44.92	44.49	44.80	19,615	+0.64(+1.44%)
Oct 12, 2021	44.71	44.83	44.16	44.16	36,669	-0.10(-0.22%)
Oct 11, 2021	44.75	45.01	44.00	44.26	27,798	-0.59(-1.32%)
Oct 08, 2021	44.60	45.21	44.50	44.85	11,231	-0.59(-1.30%)
Oct 07, 2021	45.19	45.75	44.22	45.44	36,758	+1.03(+2.32%)
Oct 06, 2021	44.51	44.58	43.85	44.41	33,032	-0.08(-0.18%)
Oct 05, 2021	43.96	44.62	43.96	44.48	16,110	+0.55(+1.25%)
Oct 04, 2021	44.26	44.48	43.63	43.93	19,702	-0.84(-1.87%)
Oct 01, 2021	45.15	45.15	44.54	44.77	5,385	-0.49(-1.08%)
Sep 30, 2021	44.95	45.43	44.95	45.26	6,088	+1.40(+3.18%)
Sep 29, 2021	44.26	44.26	43.68	43.86	12,571	-0.39(-0.88%)
Sep 28, 2021	44.52	44.52	44.13	44.26	6,471	+0.00(+0.00%)
Sep 27, 2021	44.19	44.34	43.96	44.26	9,340	-0.22(-0.50%)
Sep 24, 2021	44.82	44.82	44.48	44.48	6,365	-1.44(-3.14%)
Sep 23, 2021	46.05	46.09	45.88	45.92	6,344	-0.16(-0.35%)
Sep 22, 2021	45.70	46.36	45.70	46.08	4,876	+1.17(+2.60%)
Sep 21, 2021	44.66	45.22	44.66	44.91	39,194	+0.89(+2.02%)
Sep 20, 2021	44.43	44.66	43.73	44.02	20,297	-1.84(-4.01%)
Sep 17, 2021	45.98	45.98	45.81	45.87	5,729	+0.20(+0.43%)
Sep 16, 2021	46.19	46.19	45.55	45.67	55,650	-1.66(-3.51%)
Sep 15, 2021	47.40	47.40	47.07	47.33	6,220	-0.02(-0.04%)
Sep 14, 2021	48.12	48.12	47.29	47.35	13,896	-1.11(-2.29%)
Sep 13, 2021	48.36	48.66	48.08	48.46	5,625	-0.24(-0.48%)
Sep 10, 2021	49.02	49.02	48.41	48.69	27,735	+0.13(+0.27%)
Sep 09, 2021	47.98	48.57	47.98	48.56	6,273	+0.41(+0.85%)
Sep 08, 2021	48.68	48.95	48.13	48.15	15,187	-1.07(-2.17%)
Sep 07, 2021	48.93	49.37	48.93	49.22	30,161	+0.47(+0.97%)
Sep 03, 2021	48.70	48.93	48.62	48.75	8,433	+0.18(+0.38%)
Sep 02, 2021	48.28	48.93	48.28	48.56	9,429	+0.28(+0.58%)