China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	24.49	24.52	24.49	24.52	388	-0.13(-0.54%)
Apr 27, 2012	25.00	25.00	24.65	24.65	2,549	-0.29(-1.18%)
Apr 26, 2012	24.59	24.95	24.59	24.95	784	+0.14(+0.57%)
Apr 25, 2012	24.84	24.88	24.75	24.81	6,727	+0.17(+0.68%)
Apr 24, 2012	24.45	24.67	24.45	24.64	14,754	+0.02(+0.08%)
Apr 23, 2012	24.61	24.65	24.39	24.62	4,003	-0.39(-1.58%)
Apr 20, 2012	25.02	25.02	25.02	25.02	334	+0.40(+1.62%)
Apr 19, 2012	24.86	24.86	24.62	24.62	1,794	-0.22(-0.88%)
Apr 18, 2012	24.75	24.83	24.71	24.83	1,148	+0.06(+0.24%)
Apr 17, 2012	24.63	24.81	24.63	24.77	2,006	+0.21(+0.87%)
Apr 16, 2012	24.86	24.86	24.56	24.56	598	-0.12(-0.49%)
Apr 13, 2012	24.92	24.92	24.68	24.68	8,882	-0.62(-2.46%)
Apr 12, 2012	24.98	25.31	24.92	25.30	13,350	+0.84(+3.42%)
Apr 11, 2012	24.51	24.51	24.41	24.47	2,715	+0.19(+0.77%)
Apr 10, 2012	24.41	24.41	24.14	24.28	4,178	-0.31(-1.25%)
Apr 09, 2012	24.59	24.59	24.59	24.59	448	-0.07(-0.27%)
Apr 05, 2012	24.20	24.65	24.20	24.65	448	+0.14(+0.57%)
Apr 04, 2012	24.15	24.51	24.15	24.51	1,341	-0.16(-0.65%)
Apr 03, 2012	24.97	24.97	24.67	24.67	2,018	-0.18(-0.74%)
Apr 02, 2012	24.03	24.86	24.03	24.86	674	+0.41(+1.69%)
Mar 30, 2012	24.60	24.60	24.44	24.44	5,437	+0.02(+0.10%)
Mar 29, 2012	24.54	24.54	24.32	24.42	9,717	-0.19(-0.79%)
Mar 28, 2012	25.00	25.00	24.57	24.61	4,361	-0.66(-2.62%)
Mar 27, 2012	25.15	25.28	25.15	25.28	1,345	+0.33(+1.31%)
Mar 26, 2012	24.91	24.96	24.88	24.95	747	+0.08(+0.32%)
Mar 23, 2012	24.90	24.90	24.75	24.87	4,379	+0.05(+0.19%)
Mar 22, 2012	25.40	25.40	24.82	24.82	9,172	-0.51(-2.01%)
Mar 21, 2012	25.23	25.33	25.23	25.33	1,516	-0.02(-0.08%)
Mar 20, 2012	25.28	25.39	25.28	25.35	3,588	-0.65(-2.50%)
Mar 19, 2012	26.01	26.11	25.93	26.00	2,332	-0.35(-1.34%)
Mar 16, 2012	26.55	26.56	26.35	26.35	5,636	-0.04(-0.15%)
Mar 15, 2012	26.38	26.49	26.35	26.39	4,298	-0.03(-0.11%)
Mar 14, 2012	26.63	26.87	26.41	26.42	6,578	-0.72(-2.66%)
Mar 13, 2012	26.81	27.14	26.75	27.14	5,606	+0.62(+2.32%)
Mar 12, 2012	26.49	26.63	26.47	26.53	12,947	-0.27(-1.00%)
Mar 09, 2012	26.82	26.92	26.79	26.79	2,915	+0.14(+0.53%)
Mar 08, 2012	26.37	26.68	26.37	26.65	6,032	+0.80(+3.10%)
Mar 07, 2012	25.85	25.85	25.85	25.85	149	+0.43(+1.71%)
Mar 06, 2012	25.74	25.74	25.42	25.42	7,524	-1.34(-5.01%)
Mar 05, 2012	26.88	26.94	26.67	26.76	8,625	-0.20(-0.76%)
Mar 02, 2012	27.01	27.01	26.96	26.96	1,121	+0.19(+0.72%)
Mar 01, 2012	26.58	26.84	26.58	26.77	9,414	-0.09(-0.32%)
Feb 29, 2012	26.92	26.94	26.71	26.85	7,618	+0.05(+0.17%)
Feb 28, 2012	26.75	26.85	26.65	26.81	14,887	+0.00(+0.00%)
Feb 27, 2012	26.63	26.81	26.63	26.81	1,046	-0.18(-0.67%)
Feb 24, 2012	26.75	27.01	26.75	26.99	10,855	+0.35(+1.33%)
Feb 23, 2012	26.43	26.63	26.37	26.63	3,722	+0.09(+0.32%)
Feb 22, 2012	26.39	26.55	26.31	26.55	3,549	+0.53(+2.04%)
Feb 21, 2012	25.97	26.15	25.97	26.02	3,196	+0.22(+0.85%)
Feb 17, 2012	25.80	25.80	25.80	25.80	1,225	-0.03(-0.13%)
Feb 16, 2012	25.83	25.83	25.83	25.83	598	+0.31(+1.23%)
Feb 15, 2012	25.76	25.84	25.52	25.52	6,013	+0.27(+1.06%)
Feb 14, 2012	25.43	25.43	25.25	25.25	8,586	-0.30(-1.18%)
Feb 13, 2012	25.43	25.60	25.43	25.55	10,839	+0.25(+0.98%)
Feb 10, 2012	25.37	25.60	25.18	25.30	9,934	-0.67(-2.57%)
Feb 09, 2012	26.07	26.07	25.86	25.97	23,945	+0.59(+2.34%)
Feb 08, 2012	24.92	25.40	24.92	25.38	3,863	+0.78(+3.16%)
Feb 07, 2012	24.45	24.61	24.45	24.60	1,838	-0.05(-0.21%)
Feb 06, 2012	24.52	24.65	24.52	24.65	2,994	-0.11(-0.43%)
Feb 03, 2012	24.73	24.78	24.71	24.76	5,382	+0.45(+1.87%)
Feb 02, 2012	24.06	24.31	24.06	24.31	6,511	+0.32(+1.32%)
Feb 01, 2012	23.92	24.02	23.92	23.99	2,392	+0.38(+1.60%)
Jan 31, 2012	23.62	23.66	23.42	23.61	5,255	+0.09(+0.38%)
Jan 30, 2012	23.57	23.60	23.42	23.52	5,385	-0.58(-2.41%)
Jan 27, 2012	23.89	24.13	23.89	24.11	3,618	-0.07(-0.30%)
Jan 26, 2012	24.43	24.43	24.18	24.18	1,360	+0.33(+1.40%)
Jan 25, 2012	23.84	23.84	23.84	23.84	1,196	-0.09(-0.36%)
Jan 24, 2012	23.81	23.93	23.81	23.93	550	+0.01(+0.06%)
Jan 23, 2012	23.99	23.99	23.92	23.92	695	+0.32(+1.33%)
Jan 20, 2012	23.54	23.66	23.39	23.60	11,582	+0.24(+1.01%)
Jan 19, 2012	23.57	23.68	23.37	23.37	5,892	+0.06(+0.25%)
Jan 18, 2012	22.91	23.31	22.91	23.31	6,549	+0.34(+1.49%)
Jan 17, 2012	22.96	22.99	22.65	22.97	5,090	+0.29(+1.30%)
Jan 13, 2012	22.67	22.67	22.67	22.67	299	-0.25(-1.08%)
Jan 12, 2012	22.68	22.96	22.59	22.92	3,637	+0.35(+1.54%)
Jan 10, 2012	22.75	22.57	22.57	22.57	2,691	+0.25(+1.11%)
Jan 09, 2012	22.15	22.33	22.03	22.33	11,586	+0.35(+1.61%)
Jan 06, 2012	22.09	22.12	21.97	21.97	4,634	-0.25(-1.11%)
Jan 05, 2012	22.22	22.22	22.22	22.22	299	-0.11(-0.51%)
Jan 04, 2012	22.33	22.33	22.33	22.33	448	+0.13(+0.60%)
Dec 30, 2011	22.09	22.32	22.09	22.20	6,161	+0.21(+0.97%)
Dec 29, 2011	21.82	22.17	21.82	21.99	5,525	+0.22(+1.01%)
Dec 28, 2011	22.04	22.04	21.76	21.76	4,440	-0.30(-1.36%)
Dec 27, 2011	22.13	22.17	22.07	22.07	1,644	-0.21(-0.93%)
Dec 23, 2011	22.39	22.46	22.17	22.27	28,316	+0.21(+0.97%)
Dec 21, 2011	22.03	22.07	21.78	22.06	8,689	-0.50(-2.22%)
Dec 20, 2011	22.55	22.56	22.47	22.56	54,520	+0.50(+2.27%)
Dec 19, 2011	22.46	22.46	22.06	22.06	29,602	-0.48(-2.14%)
Dec 16, 2011	22.54	22.76	22.54	22.54	3,135	+0.08(+0.36%)
Dec 15, 2011	22.55	22.55	22.44	22.46	1,756	-0.14(-0.62%)
Dec 14, 2011	22.45	22.61	22.39	22.60	1,513	-0.27(-1.20%)
Dec 13, 2011	23.07	23.11	22.79	22.88	7,255	+0.05(+0.23%)
Dec 12, 2011	22.91	22.91	22.82	22.82	2,422	-0.99(-4.16%)
Dec 09, 2011	23.81	23.81	23.81	23.81	149	+0.54(+2.33%)
Dec 08, 2011	23.60	23.60	23.27	23.27	1,504	-0.56(-2.36%)
Dec 07, 2011	23.72	23.87	23.66	23.83	3,788	-0.29(-1.21%)
Dec 06, 2011	24.07	24.12	23.83	24.12	9,978	-0.24(-1.00%)
Dec 05, 2011	24.46	24.46	24.26	24.37	1,345	-0.12(-0.51%)
Dec 02, 2011	24.53	24.53	24.49	24.49	545	+0.04(+0.18%)
Dec 01, 2011	24.63	24.63	24.38	24.45	1,196	-0.70(-2.79%)
Nov 30, 2011	24.89	25.28	24.89	25.15	12,202	+1.16(+4.84%)
Nov 29, 2011	23.87	24.03	23.82	23.99	140,509	+0.15(+0.65%)
Nov 28, 2011	23.91	23.91	23.75	23.83	2,120	+0.64(+2.78%)
Nov 25, 2011	23.19	23.19	23.19	23.19	299	+0.05(+0.20%)
Nov 23, 2011	23.22	23.22	23.11	23.14	2,900	-0.27(-1.14%)
Nov 22, 2011	23.41	23.41	23.36	23.41	6,795	-0.22(-0.94%)
Nov 21, 2011	23.62	23.63	23.41	23.63	14,801	-0.43(-1.77%)
Nov 17, 2011	24.06	24.06	24.06	24.06	0	-0.32(-1.32%)
Nov 16, 2011	24.79	24.85	24.38	24.38	1,285	-0.76(-3.03%)
Nov 15, 2011	25.26	25.26	25.14	25.14	1,420	+0.33(+1.35%)
Nov 14, 2011	24.89	24.90	24.67	24.81	3,715	-0.45(-1.78%)
Nov 11, 2011	25.06	25.28	25.05	25.26	5,830	+0.61(+2.47%)
Nov 10, 2011	24.93	24.98	24.65	24.65	11,268	+0.10(+0.40%)
Nov 09, 2011	24.95	25.02	24.46	24.55	7,390	-1.35(-5.21%)
Nov 08, 2011	25.71	26.05	25.46	25.90	4,573	-0.11(-0.43%)
Nov 07, 2011	25.56	26.01	25.56	26.01	2,477	+0.59(+2.31%)
Nov 04, 2011	25.65	25.66	25.14	25.42	6,476	-0.41(-1.58%)
Nov 03, 2011	25.68	26.19	25.68	25.83	9,269	+0.64(+2.55%)
Nov 02, 2011	24.86	25.19	24.86	25.19	9,140	+0.52(+2.12%)
Nov 01, 2011	24.19	24.71	24.10	24.67	6,727	+0.01(+0.03%)
Oct 31, 2011	25.19	25.22	24.66	24.66	5,808	-1.08(-4.18%)
Oct 28, 2011	25.51	25.74	25.51	25.74	4,709	-0.33(-1.28%)
Oct 27, 2011	25.28	26.29	25.21	26.07	109,105	+1.73(+7.12%)
Oct 26, 2011	24.27	24.34	23.89	24.34	4,509	+0.44(+1.86%)
Oct 25, 2011	23.94	24.00	23.70	23.90	5,645	-0.30(-1.23%)
Oct 24, 2011	24.01	24.35	23.72	24.19	29,047	+0.69(+2.93%)
Oct 21, 2011	23.34	23.50	23.15	23.50	9,051	+0.94(+4.18%)
Oct 20, 2011	22.69	22.69	22.37	22.56	10,310	-0.48(-2.09%)
Oct 19, 2011	23.07	23.26	22.85	23.04	3,138	-0.20(-0.86%)
Oct 18, 2011	22.82	23.30	22.49	23.24	9,119	-0.03(-0.14%)
Oct 17, 2011	23.74	23.74	23.23	23.28	5,950	-0.35(-1.46%)
Oct 14, 2011	23.75	23.78	23.48	23.62	20,280	-0.21(-0.88%)
Oct 13, 2011	23.66	23.90	23.51	23.83	5,457	+0.19(+0.82%)
Oct 12, 2011	23.34	23.88	23.31	23.64	3,185	+1.04(+4.59%)
Oct 11, 2011	22.24	22.69	22.23	22.60	8,445	+0.28(+1.26%)
Oct 10, 2011	21.89	22.36	21.84	22.32	7,861	+0.66(+3.04%)
Oct 07, 2011	21.72	21.76	21.40	21.66	3,737	+0.28(+1.33%)
Oct 06, 2011	21.13	21.38	20.98	21.38	18,837	-0.23(-1.05%)
Oct 05, 2011	20.96	21.60	20.92	21.60	7,774	+0.56(+2.67%)
Oct 04, 2011	20.55	21.04	20.24	21.04	3,810	+0.28(+1.35%)
Oct 03, 2011	20.86	21.35	20.74	20.76	2,305	-0.69(-3.21%)
Sep 30, 2011	21.93	22.14	21.45	21.45	11,788	-0.80(-3.58%)
Sep 29, 2011	22.53	22.53	22.16	22.25	3,354	+0.02(+0.09%)
Sep 28, 2011	22.69	22.69	22.23	22.23	3,180	-0.46(-2.03%)
Sep 27, 2011	22.50	23.34	22.50	22.69	6,877	+0.56(+2.54%)
Sep 26, 2011	21.78	22.13	21.56	22.13	4,308	-0.52(-2.30%)
Sep 23, 2011	22.38	22.65	22.02	22.65	25,827	+0.28(+1.26%)
Sep 22, 2011	22.74	23.16	22.17	22.37	17,544	-1.29(-5.46%)
Sep 21, 2011	24.40	24.42	23.65	23.66	23,227	-0.76(-3.10%)
Sep 20, 2011	24.50	24.61	24.41	24.41	8,480	-0.64(-2.54%)
Sep 19, 2011	25.05	25.06	24.70	25.05	6,727	-0.67(-2.60%)
Sep 16, 2011	25.74	25.74	25.36	25.72	28,809	+0.25(+0.97%)
Sep 15, 2011	25.45	25.50	25.38	25.47	2,997	-0.03(-0.10%)
Sep 14, 2011	25.50	25.50	24.92	25.50	7,285	-0.23(-0.88%)
Sep 13, 2011	25.72	25.74	25.72	25.72	822	+0.31(+1.21%)
Sep 12, 2011	25.42	25.81	25.42	25.42	2,855	-0.51(-1.98%)
Sep 09, 2011	26.16	26.18	25.89	25.93	1,495	-0.48(-1.83%)
Sep 08, 2011	26.60	26.77	26.41	26.41	4,103	-0.41(-1.55%)
Sep 07, 2011	26.75	26.94	26.64	26.83	4,770	+0.66(+2.53%)
Sep 06, 2011	26.05	26.17	25.94	26.17	2,514	-0.59(-2.22%)
Sep 02, 2011	27.04	27.04	26.76	26.76	2,392	-0.83(-3.01%)
Sep 01, 2011	27.71	27.71	27.59	27.59	1,495	-0.16(-0.58%)
Aug 31, 2011	27.75	27.86	27.58	27.75	5,141	+0.49(+1.82%)
Aug 30, 2011	27.18	27.36	26.98	27.26	7,303	-0.08(-0.31%)
Aug 29, 2011	27.10	27.37	26.99	27.34	3,957	+0.47(+1.73%)
Aug 26, 2011	26.57	26.88	26.30	26.88	10,025	-0.01(-0.05%)
Aug 25, 2011	27.32	27.32	26.86	26.89	2,840	-0.25(-0.91%)
Aug 24, 2011	27.12	27.17	26.80	27.14	52,512	+0.21(+0.80%)
Aug 23, 2011	26.44	26.92	26.22	26.92	5,240	+0.70(+2.68%)
Aug 22, 2011	26.67	26.67	26.22	26.22	4,887	-1.01(-3.71%)
Aug 19, 2011	27.46	27.64	27.08	27.23	10,455	-0.19(-0.68%)
Aug 18, 2011	27.58	27.58	27.22	27.42	3,423	-0.94(-3.33%)
Aug 17, 2011	28.67	28.83	28.33	28.36	3,386	-0.21(-0.75%)
Aug 16, 2011	28.36	28.64	28.36	28.57	6,974	+0.19(+0.66%)
Aug 15, 2011	28.18	28.39	28.10	28.39	26,555	+0.53(+1.89%)
Aug 12, 2011	27.92	28.03	27.76	27.86	14,016	+0.19(+0.68%)
Aug 11, 2011	26.98	27.70	26.82	27.67	4,664	+1.22(+4.61%)
Aug 10, 2011	27.06	27.19	26.45	26.45	2,360	-1.31(-4.72%)
Aug 09, 2011	27.34	27.77	27.28	27.76	7,128	+1.20(+4.51%)
Aug 08, 2011	27.46	27.63	26.57	26.57	7,856	-2.29(-7.93%)
Aug 05, 2011	29.45	29.45	27.15	28.86	35,235	-1.08(-3.59%)
Aug 04, 2011	30.41	30.41	29.84	29.93	17,262	-0.88(-2.84%)
Aug 03, 2011	30.93	30.93	30.49	30.81	11,230	-0.52(-1.67%)
Aug 02, 2011	31.35	31.35	31.33	31.33	747	-0.03(-0.09%)
Aug 01, 2011	31.68	31.68	31.36	31.36	3,447	-0.54(-1.68%)
Jul 29, 2011	31.67	32.04	31.67	31.89	3,434	-0.11(-0.33%)
Jul 28, 2011	31.90	32.04	31.90	32.00	5,250	+0.19(+0.61%)
Jul 27, 2011	31.88	31.93	31.72	31.80	10,363	-0.10(-0.33%)
Jul 26, 2011	31.73	31.97	31.73	31.91	9,320	+0.09(+0.30%)
Jul 25, 2011	31.76	31.86	31.76	31.81	5,382	-0.30(-0.95%)
Jul 22, 2011	32.12	32.12	32.12	32.12	3,438	-0.01(-0.05%)
Jul 21, 2011	32.00	32.19	31.89	32.13	9,801	+0.25(+0.78%)
Jul 20, 2011	31.94	31.97	31.88	31.88	2,937	+0.12(+0.39%)
Jul 19, 2011	31.66	31.76	31.64	31.76	3,908	+0.01(+0.02%)
Jul 18, 2011	31.79	31.79	31.75	31.75	852	-0.21(-0.65%)
Jul 15, 2011	32.09	32.09	31.95	31.96	6,129	+0.06(+0.18%)
Jul 14, 2011	32.21	32.21	31.88	31.90	3,214	-0.41(-1.26%)
Jul 13, 2011	32.45	32.45	32.31	32.31	3,767	+0.49(+1.53%)
Jul 12, 2011	31.97	31.97	31.82	31.82	11,386	-0.27(-0.83%)
Jul 11, 2011	32.23	32.23	32.04	32.09	2,691	-0.51(-1.56%)
Jul 08, 2011	32.95	32.95	32.57	32.60	1,971	-0.78(-2.32%)
Jul 07, 2011	33.28	33.48	33.28	33.38	4,636	+0.47(+1.42%)
Jul 06, 2011	33.04	33.04	32.84	32.91	12,491	-0.15(-0.46%)
Jul 05, 2011	33.12	33.18	33.06	33.06	3,812	+0.00(+0.01%)
Jul 01, 2011	32.93	33.06	32.93	33.06	1,693	+0.38(+1.16%)
Jun 30, 2011	32.61	32.68	32.54	32.68	3,737	+0.40(+1.23%)
Jun 29, 2011	32.06	32.28	32.03	32.28	3,588	+0.03(+0.11%)
Jun 28, 2011	32.02	32.25	32.02	32.25	4,761	+0.29(+0.90%)
Jun 27, 2011	31.87	31.96	31.85	31.96	868	+0.50(+1.57%)
Jun 24, 2011	31.65	31.65	31.44	31.46	4,731	+0.46(+1.49%)
Jun 23, 2011	30.77	31.00	30.64	31.00	6,340	-0.17(-0.56%)
Jun 22, 2011	31.08	31.23	31.07	31.18	1,969	-0.33(-1.04%)
Jun 21, 2011	31.36	31.51	31.36	31.50	3,827	+0.49(+1.60%)
Jun 20, 2011	31.06	31.08	30.99	31.01	6,321	-0.51(-1.63%)
Jun 17, 2011	31.64	31.64	31.51	31.52	3,917	-0.05(-0.16%)
Jun 16, 2011	31.72	31.82	31.52	31.57	3,655	-0.39(-1.22%)
Jun 15, 2011	32.27	32.27	31.89	31.96	4,112	-0.42(-1.31%)
Jun 14, 2011	32.44	32.55	32.39	32.39	4,056	+0.49(+1.53%)
Jun 13, 2011	32.05	32.05	31.70	31.90	6,653	-0.46(-1.43%)
Jun 10, 2011	32.70	32.70	32.23	32.36	8,753	-0.72(-2.19%)
Jun 09, 2011	32.98	33.08	32.77	33.08	6,322	-0.44(-1.32%)
Jun 08, 2011	33.78	33.78	33.49	33.53	4,960	-0.57(-1.67%)
Jun 07, 2011	34.36	34.36	34.10	34.10	7,517	-0.01(-0.02%)
Jun 06, 2011	34.43	34.43	34.02	34.11	12,717	-0.20(-0.59%)
Jun 03, 2011	34.33	34.40	34.31	34.31	6,984	-0.23(-0.66%)
May 24, 2011	34.43	34.64	34.43	34.53	8,650	+0.16(+0.47%)
May 23, 2011	34.59	34.59	34.22	34.37	11,960	-0.76(-2.17%)
May 20, 2011	35.38	35.38	35.07	35.14	3,890	-0.66(-1.85%)
May 19, 2011	35.81	35.85	35.70	35.80	2,910	-0.58(-1.58%)
May 18, 2011	35.94	36.37	35.94	36.37	5,815	+0.72(+2.02%)
May 17, 2011	35.82	35.82	35.54	35.65	9,849	-0.23(-0.63%)
May 16, 2011	35.82	36.14	35.82	35.88	8,291	+0.18(+0.51%)
May 13, 2011	36.15	36.15	35.65	35.70	2,193	-0.37(-1.02%)
May 12, 2011	35.91	36.09	35.82	36.07	1,495	-0.01(-0.04%)
May 11, 2011	36.40	36.40	35.90	36.08	39,096	-0.38(-1.04%)
May 10, 2011	36.37	36.48	36.29	36.46	4,524	+0.22(+0.60%)
May 09, 2011	36.17	36.33	36.05	36.24	16,740	+0.37(+1.04%)
May 06, 2011	36.07	36.36	35.78	35.86	5,980	+0.30(+0.85%)
May 05, 2011	35.82	35.99	35.48	35.56	11,589	-0.22(-0.62%)
May 04, 2011	36.01	36.01	35.59	35.78	20,271	-0.39(-1.07%)
May 03, 2011	36.32	36.41	36.13	36.17	16,544	-0.52(-1.43%)