China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	31.54	32.07	31.52	31.85	115,655	+1.13(+3.69%)
Nov 29, 2022	30.67	30.82	30.56	30.72	9,680	+0.84(+2.82%)
Nov 28, 2022	29.60	30.09	29.60	29.88	24,912	+0.28(+0.93%)
Nov 25, 2022	29.73	29.78	29.59	29.60	11,146	-0.30(-1.02%)
Nov 23, 2022	29.84	29.91	29.71	29.91	18,160	+0.34(+1.14%)
Nov 22, 2022	29.70	29.74	29.48	29.57	6,151	-0.81(-2.68%)
Nov 21, 2022	30.37	30.54	30.30	30.38	21,710	-0.37(-1.22%)
Nov 18, 2022	30.66	30.88	30.66	30.76	41,030	-0.45(-1.44%)
Nov 17, 2022	30.30	31.26	30.27	31.21	9,813	+0.53(+1.74%)
Nov 16, 2022	30.97	30.97	30.58	30.67	19,233	-0.68(-2.18%)
Nov 15, 2022	31.41	31.58	31.22	31.36	11,689	+1.05(+3.46%)
Nov 14, 2022	30.16	30.50	30.13	30.31	17,416	+0.97(+3.32%)
Nov 11, 2022	28.98	29.44	28.85	29.34	257,909	+0.81(+2.82%)
Nov 10, 2022	28.36	28.63	28.35	28.53	20,238	+1.08(+3.92%)
Nov 09, 2022	27.75	27.91	27.39	27.45	7,157	-0.93(-3.27%)
Nov 08, 2022	28.22	28.41	28.09	28.38	3,745	-0.26(-0.92%)
Nov 07, 2022	28.74	28.76	28.52	28.64	14,953	+0.43(+1.53%)
Nov 04, 2022	28.22	28.22	27.65	28.21	28,889	+1.41(+5.28%)
Nov 03, 2022	26.22	26.94	26.22	26.80	6,310	+0.59(+2.25%)
Nov 02, 2022	26.14	26.53		26.21	52,022	+0.41(+1.60%)
Nov 01, 2022	25.88	25.98	25.58	25.80	32,364	+0.82(+3.30%)
Oct 31, 2022	25.12	25.22	24.88	24.97	49,447	-0.69(-2.70%)
Oct 28, 2022	25.67	25.75	25.55	25.67	9,807	-0.89(-3.35%)
Oct 27, 2022	26.57	26.88	26.54	26.55	46,253	-0.33(-1.22%)
Oct 26, 2022	26.20	27.00	26.20	26.88	14,539	+1.09(+4.21%)
Oct 25, 2022	25.73	25.88	25.69	25.80	35,461	+0.34(+1.32%)
Oct 24, 2022	25.76	25.76	25.05	25.46	28,500	-2.19(-7.92%)
Oct 21, 2022	27.04	27.65	27.04	27.65	93,470	+0.65(+2.39%)
Oct 20, 2022	27.35	27.45	26.94	27.00	2,008	-0.09(-0.34%)
Oct 19, 2022	27.31	27.31	27.09	27.10	2,735	-0.56(-2.03%)
Oct 18, 2022	27.94	27.96	27.51	27.66	14,247	+0.31(+1.12%)
Oct 17, 2022	27.29	27.62	27.29	27.35	33,935	+0.62(+2.32%)
Oct 14, 2022	27.12	27.12	26.73	26.73	9,389	-0.01(-0.02%)
Oct 13, 2022	25.87	26.83	25.87	26.74	153,299	+0.28(+1.06%)
Oct 12, 2022	26.56	26.61	26.42	26.46	3,636	-0.31(-1.17%)
Oct 11, 2022	26.79	26.98	26.60	26.77	10,651	-0.22(-0.83%)
Oct 10, 2022	27.24	27.24	26.90	26.99	154,261	-0.69(-2.50%)
Oct 07, 2022	28.05	28.05	27.69	27.69	28,255	-0.82(-2.86%)
Oct 06, 2022	28.70	28.78	28.50	28.50	3,997	-0.35(-1.20%)
Oct 05, 2022	28.90	29.05	28.73	28.85	13,053	+0.03(+0.10%)
Oct 04, 2022	28.58	28.99	28.45	28.82	45,114	+1.03(+3.72%)
Oct 03, 2022	27.58	27.82	27.58	27.79	3,066	+0.41(+1.49%)
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%)