China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	25.56	25.72	25.56	25.65	8,861	+0.28(+1.09%)
Dec 28, 2023	25.25	25.55	25.24	25.38	46,281	+0.69(+2.79%)
Dec 27, 2023	24.77	24.81	24.60	24.69	35,295	+0.08(+0.34%)
Dec 26, 2023	24.53	24.79	24.48	24.61	11,368	-0.03(-0.14%)
Dec 22, 2023	24.38	24.70	24.38	24.64	31,184	-0.22(-0.88%)
Dec 21, 2023	24.58	24.86	24.58	24.86	54,732	+0.56(+2.30%)
Dec 20, 2023	24.60	24.60	24.18	24.30	15,306	-0.59(-2.39%)
Dec 19, 2023	24.79	24.94	24.78	24.89	6,948	-0.03(-0.11%)
Dec 18, 2023	25.14	25.14	24.82	24.92	20,749	-0.22(-0.88%)
Dec 15, 2023	25.21	25.33	25.12	25.14	5,511	-0.18(-0.70%)
Dec 14, 2023	25.01	25.32	25.01	25.32	32,195	+0.51(+2.05%)
Dec 13, 2023	24.68	24.81	24.44	24.81	4,409	-0.22(-0.88%)
Dec 12, 2023	24.93	25.05	24.84	25.03	22,950	+0.16(+0.63%)
Dec 11, 2023	24.66	24.91	24.66	24.87	11,753	+0.19(+0.77%)
Dec 08, 2023	24.69	24.79	24.68	24.68	3,746	-0.42(-1.66%)
Dec 07, 2023	25.01	25.13	25.01	25.10	1,488	+0.04(+0.14%)
Dec 06, 2023	25.19	25.19	25.06	25.06	1,843	-0.00(-0.01%)
Dec 05, 2023	25.09	25.11	24.92	25.07	38,352	-0.40(-1.59%)
Dec 04, 2023	25.49	25.54	25.45	25.47	3,499	-0.42(-1.61%)
Dec 01, 2023	25.63	25.89	25.63	25.89	4,510	-0.07(-0.26%)
Nov 30, 2023	25.90	25.96	25.90	25.96	1,759	-0.15(-0.59%)
Nov 29, 2023	26.13	26.20	26.11	26.11	1,019	-0.50(-1.88%)
Nov 28, 2023	26.65	26.65	26.50	26.61	6,307	-0.13(-0.47%)
Nov 27, 2023	26.78	26.79	26.70	26.74	5,611	-0.31(-1.15%)
Nov 24, 2023	27.07	27.11	27.05	27.05	2,708	+0.47(+1.77%)
Nov 22, 2023	26.64	26.64	26.58	26.58	1,996	-0.04(-0.16%)
Nov 21, 2023	26.87	26.87	26.62	26.62	1,056	-0.41(-1.52%)
Nov 20, 2023	26.70	27.07	26.70	27.03	24,665	+0.59(+2.23%)
Nov 17, 2023	26.36	26.56	26.36	26.44	7,673	+0.23(+0.88%)
Nov 16, 2023	26.30	26.30	26.07	26.21	3,827	-0.76(-2.81%)
Nov 15, 2023	26.84	27.00	26.84	26.97	2,094	+0.14(+0.51%)
Nov 14, 2023	26.60	26.86	26.60	26.83	13,585	+0.46(+1.74%)
Nov 13, 2023	26.26	26.51	26.22	26.37	2,429	+0.26(+1.00%)
Nov 10, 2023	25.99	26.13	25.87	26.11	12,039	+0.09(+0.36%)
Nov 09, 2023	26.26	26.37	26.02	26.02	2,622	-0.63(-2.35%)
Nov 08, 2023	26.71	26.76	26.63	26.64	4,242	-0.10(-0.38%)
Nov 07, 2023	26.70	26.75	26.70	26.75	2,346	-0.08(-0.30%)
Nov 06, 2023	26.88	26.98	26.75	26.83	15,780	+0.45(+1.69%)
Nov 03, 2023	26.21	26.38	26.21	26.38	3,545	+0.48(+1.86%)
Nov 02, 2023	25.84	25.90	25.81	25.90	4,308	+0.23(+0.90%)
Nov 01, 2023	25.67	25.70	25.64	25.67	11,608	-0.02(-0.08%)
Oct 31, 2023	25.69	25.69	25.69	25.69	229	-0.36(-1.37%)
Oct 30, 2023	26.05	26.05	25.92	26.05	2,759	+0.70(+2.77%)
Oct 27, 2023	25.51	25.51	25.34	25.34	2,104	+0.32(+1.26%)
Oct 26, 2023	24.98	25.03	24.97	25.03	1,105	-0.18(-0.70%)
Oct 25, 2023	25.04	25.23	25.01	25.21	14,233	-0.34(-1.33%)
Oct 24, 2023	25.10	25.67	25.10	25.55	5,619	+0.73(+2.92%)
Oct 23, 2023	24.54	24.82	24.47	24.82	8,001	+0.11(+0.44%)
Oct 20, 2023	24.83	24.85	24.71	24.71	2,519	-0.28(-1.14%)
Oct 19, 2023	25.08	25.17	24.91	24.99	3,374	-0.20(-0.80%)
Oct 18, 2023	25.35	25.35	25.17	25.20	3,721	-0.68(-2.65%)
Oct 17, 2023	25.71	25.99	25.69	25.88	11,678	-0.14(-0.55%)
Oct 16, 2023	25.77	26.09	25.77	26.02	9,809	-0.06(-0.23%)
Oct 13, 2023	26.01	26.08	25.94	26.08	9,272	-0.06(-0.24%)
Oct 12, 2023	26.48	26.48	26.11	26.15	2,972	-0.39(-1.47%)
Oct 11, 2023	26.51	26.61	26.51	26.54	742	+0.32(+1.24%)
Oct 10, 2023	25.99	26.24	25.99	26.21	2,050	+0.35(+1.36%)
Oct 09, 2023	25.66	25.95	25.66	25.86	8,726	+0.03(+0.11%)
Oct 06, 2023	25.46	25.83	25.46	25.83	3,908	+0.56(+2.21%)
Oct 05, 2023	25.16	25.27	25.15	25.27	4,822	+0.11(+0.42%)
Oct 04, 2023	25.26	25.26	25.10	25.17	21,864	-0.25(-0.99%)
Oct 03, 2023	25.45	25.48	25.38	25.42	15,016	-0.53(-2.04%)