China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	32.24	32.38	32.09	32.10	9,430	-0.29(-0.88%)
Mar 30, 2023	32.22	32.39	32.22	32.39	5,070	+0.26(+0.81%)
Mar 29, 2023	31.85	32.18	31.85	32.13	6,503	+0.12(+0.38%)
Mar 28, 2023	32.05	32.05	31.84	32.01	21,950	+0.02(+0.06%)
Mar 27, 2023	31.87	32.08	31.75	31.99	3,697	-0.08(-0.24%)
Mar 24, 2023	32.02	32.23	31.90	32.06	7,332	-0.35(-1.09%)
Mar 23, 2023	32.48	32.88	32.27	32.42	4,233	+0.07(+0.21%)
Mar 22, 2023	32.46	32.89	32.26	32.35	14,811	-0.04(-0.12%)
Mar 21, 2023	32.26	32.45	32.13	32.39	5,057	+0.62(+1.95%)
Mar 20, 2023	31.82	32.18	31.76	31.77	13,617	-0.73(-2.23%)
Mar 17, 2023	32.76	32.76	32.43	32.49	4,082	-0.17(-0.53%)
Mar 16, 2023	32.23	32.70	32.23	32.66	108,695	+0.17(+0.53%)
Mar 15, 2023	32.20	32.49	32.09	32.49	114,433	-0.13(-0.41%)
Mar 14, 2023	32.45	32.72	32.40	32.63	39,717	-0.18(-0.55%)
Mar 13, 2023	32.56	32.93	32.49	32.81	8,411	-0.20(-0.61%)
Mar 10, 2023	33.05	33.24	32.79	33.01	32,599	-0.23(-0.69%)
Mar 09, 2023	33.80	33.80	33.19	33.24	13,330	-0.99(-2.90%)
Mar 08, 2023	34.18	34.40	34.10	34.23	12,021	-0.29(-0.83%)
Mar 07, 2023	34.98	34.98	34.50	34.52	30,747	-1.04(-2.93%)
Mar 06, 2023	35.67	35.77	35.50	35.56	29,395	-0.29(-0.82%)
Mar 03, 2023	35.69	35.94	35.45	35.85	5,760	+0.05(+0.13%)
Mar 02, 2023	35.27	35.90	35.25	35.80	34,952	+0.51(+1.45%)
Mar 01, 2023	35.35	35.49	35.18	35.29	6,545	+0.97(+2.84%)
Feb 28, 2023	34.35	34.44	34.20	34.32	11,322	+0.01(+0.03%)
Feb 27, 2023	34.48	34.48	34.18	34.31	43,703	-0.03(-0.09%)
Feb 24, 2023	34.40	34.50	34.11	34.34	42,758	-0.98(-2.78%)
Feb 23, 2023	35.60	35.67	35.11	35.32	5,920	-0.05(-0.14%)
Feb 22, 2023	35.43	35.58	35.27	35.37	8,808	-0.07(-0.21%)
Feb 21, 2023	35.51	35.84	35.44	35.44	6,683	-0.02(-0.06%)
Feb 17, 2023	35.44	35.54	35.20	35.46	10,193	-0.47(-1.30%)
Feb 16, 2023	35.83	36.17	35.73	35.93	23,161	-0.32(-0.90%)
Feb 15, 2023	35.97	36.26	35.68	36.25	30,278	-0.30(-0.81%)
Feb 14, 2023	36.46	36.77	36.35	36.55	20,267	-0.69(-1.86%)
Feb 13, 2023	36.92	37.43	36.92	37.24	12,393	+0.70(+1.92%)
Feb 10, 2023	36.80	36.87	36.47	36.54	68,042	-0.90(-2.40%)
Feb 09, 2023	37.67	37.81	37.29	37.44	36,700	+0.52(+1.40%)
Feb 08, 2023	36.91	36.94	36.72	36.92	6,203	-0.45(-1.20%)
Feb 07, 2023	37.20	37.50	37.08	37.37	19,369	+0.25(+0.67%)
Feb 06, 2023	37.00	37.27	36.75	37.12	19,456	-1.13(-2.94%)
Feb 03, 2023	38.54	38.64	38.07	38.25	14,982	-0.81(-2.08%)
Feb 02, 2023	38.96	39.16	38.75	39.06	33,587	+0.31(+0.81%)
Feb 01, 2023	38.21	38.74	38.12	38.74	16,463	+1.29(+3.44%)
Jan 31, 2023	37.48	37.48	36.99	37.46	62,042	+0.03(+0.07%)
Jan 30, 2023	37.85	37.85	37.42	37.43	13,377	-1.45(-3.73%)
Jan 27, 2023	38.89	39.03	38.74	38.88	12,222	-0.11(-0.29%)
Jan 26, 2023	38.69	39.00	38.50	38.99	22,819	+0.94(+2.47%)
Jan 25, 2023	38.21	38.21	37.60	38.05	20,301	-0.23(-0.61%)
Jan 24, 2023	38.11	38.37	38.01	38.28	7,555	-0.10(-0.26%)
Jan 23, 2023	38.24	38.57	37.98	38.38	23,873	+0.59(+1.57%)
Jan 20, 2023	37.47	37.86	37.18	37.79	30,153	+0.78(+2.11%)
Jan 19, 2023	36.89	37.11	36.81	37.01	17,094	+0.52(+1.42%)
Jan 18, 2023	37.08	37.08	36.42	36.49	14,406	-0.45(-1.21%)
Jan 17, 2023	37.27	37.27	36.93	36.94	13,352	-0.69(-1.84%)
Jan 13, 2023	37.18	37.63	37.18	37.63	6,409	+0.82(+2.23%)
Jan 12, 2023	36.84	36.86	36.33	36.81	8,604	-0.30(-0.80%)
Jan 11, 2023	36.91	37.18	36.90	37.10	11,647	-0.12(-0.33%)
Jan 10, 2023	36.93	37.23	36.63	37.23	15,937	+0.30(+0.80%)
Jan 09, 2023	37.08	37.29	36.85	36.93	18,379	+0.43(+1.18%)
Jan 06, 2023	35.92	36.57	35.80	36.50	44,582	+0.69(+1.92%)
Jan 05, 2023	35.44	35.89	35.44	35.81	16,944	-0.10(-0.27%)
Jan 04, 2023	35.17	35.96	35.10	35.91	38,979	+1.66(+4.85%)