China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.32	35.39	34.68	34.68	5,088	+0.36(+1.04%)
Apr 28, 2022	34.35	34.35	33.95	34.32	9,013	+0.28(+0.82%)
Apr 27, 2022	33.70	34.13	33.70	34.04	4,933	+0.99(+2.99%)
Apr 26, 2022	33.62	33.75	33.05	33.05	6,038	-0.80(-2.37%)
Apr 25, 2022	33.28	33.90	33.22	33.86	48,714	-0.70(-2.03%)
Apr 22, 2022	34.93	34.95	34.43	34.56	6,253	+0.24(+0.70%)
Apr 21, 2022	35.51	35.53	34.18	34.32	61,902	-1.55(-4.32%)
Apr 20, 2022	36.55	36.55	35.85	35.87	3,882	-1.02(-2.77%)
Apr 19, 2022	36.47	36.89	36.47	36.89	5,089	+0.32(+0.88%)
Apr 18, 2022	36.52	36.90	36.46	36.57	4,112	-0.57(-1.55%)
Apr 14, 2022	37.36	37.36	37.14	37.14	14,669	+0.10(+0.27%)
Apr 13, 2022	36.63	37.08	36.50	37.04	4,414	+0.33(+0.89%)
Apr 12, 2022	37.08	37.08	36.51	36.72	6,957	+0.07(+0.20%)
Apr 11, 2022	36.81	36.99	36.57	36.64	5,809	-0.88(-2.35%)
Apr 08, 2022	37.40	37.67	37.14	37.52	6,819	+0.27(+0.73%)
Apr 07, 2022	37.82	37.82	36.96	37.25	12,687	-0.88(-2.32%)
Apr 06, 2022	38.21	38.21	37.89	38.14	15,672	+0.09(+0.25%)
Apr 05, 2022	38.91	38.91	38.04	38.04	8,039	-0.68(-1.77%)
Apr 04, 2022	38.52	38.85	38.32	38.73	23,113	+1.02(+2.71%)
Apr 01, 2022	37.94	37.94	37.58	37.70	4,286	+0.87(+2.36%)
Mar 31, 2022	37.43	37.43	36.84	36.84	5,131	-0.99(-2.61%)
Mar 30, 2022	37.93	38.39	37.82	37.82	4,112	-0.12(-0.32%)
Mar 29, 2022	38.39	38.39	37.94	37.94	39,932	+0.41(+1.09%)
Mar 28, 2022	37.30	37.53	37.29	37.53	921	-0.05(-0.13%)
Mar 25, 2022	37.60	37.73	37.41	37.58	13,885	-0.72(-1.89%)
Mar 24, 2022	38.30	38.44	38.15	38.31	8,388	+0.36(+0.94%)
Mar 23, 2022	37.81	38.12	37.61	37.95	3,054	-0.33(-0.86%)
Mar 22, 2022	38.04	38.61	37.69	38.28	33,965	+1.12(+3.02%)
Mar 21, 2022	37.20	37.38	36.50	37.16	4,680	-0.69(-1.83%)
Mar 18, 2022	36.14	38.24	35.98	37.85	9,051	+2.05(+5.72%)
Mar 17, 2022	35.98	35.98	35.18	35.80	16,871	-0.97(-2.64%)
Mar 16, 2022	34.62	36.79	34.16	36.77	38,955	+5.13(+16.23%)
Mar 15, 2022	30.96	31.98	30.79	31.64	31,085	-0.69(-2.12%)
Mar 14, 2022	33.35	33.40	32.25	32.33	27,201	-2.39(-6.88%)
Mar 11, 2022	36.15	36.15	34.71	34.71	15,493	-1.24(-3.44%)
Mar 10, 2022	36.22	36.22	35.83	35.95	6,994	-1.17(-3.14%)
Mar 09, 2022	36.77	37.12	36.55	37.12	7,079	+0.58(+1.58%)
Mar 08, 2022	36.71	36.71	36.11	36.54	5,173	-0.59(-1.59%)
Mar 07, 2022	37.41	37.56	37.01	37.13	13,911	-0.79(-2.08%)
Mar 04, 2022	38.27	38.27	37.72	37.92	9,698	-1.05(-2.70%)
Mar 03, 2022	39.57	39.57	38.97	38.97	7,317	-0.69(-1.75%)
Mar 02, 2022	39.69	39.69	39.23	39.66	10,219	-0.25(-0.63%)
Mar 01, 2022	39.90	40.32	39.68	39.92	10,644	-0.22(-0.55%)
Feb 28, 2022	39.50	40.17	39.47	40.14	4,525	-0.46(-1.13%)
Feb 25, 2022	40.29	40.60	40.37	40.59	3,480	+0.55(+1.38%)
Feb 24, 2022	38.94	40.04	38.93	40.04	11,946	-0.37(-0.91%)
Feb 23, 2022	41.13	41.13	40.41	40.41	5,039	-0.39(-0.97%)
Feb 22, 2022	41.16	41.23	40.76	40.80	4,198	-1.06(-2.53%)
Feb 18, 2022				41.86	0	-0.26(-0.62%)
Feb 17, 2022	42.21	42.55	42.00	42.12	25,836	-0.57(-1.33%)
Feb 16, 2022	42.29	42.85	42.21	42.69	13,361	+0.11(+0.25%)
Feb 15, 2022	41.94	42.65	41.93	42.58	4,236	+1.00(+2.41%)
Feb 14, 2022	41.82	41.82	41.43	41.58	2,363	-0.46(-1.09%)
Feb 11, 2022	42.32	42.42	41.86	42.04	5,297	-1.18(-2.72%)
Feb 10, 2022	42.81	43.69	42.81	43.22	21,708	-0.08(-0.19%)
Feb 09, 2022	42.81	43.38	42.81	43.30	8,852	+0.67(+1.56%)
Feb 08, 2022	42.14	42.66	42.10	42.63	15,776	+0.58(+1.39%)
Feb 07, 2022	42.14	42.25	41.86	42.05	50,962	+0.06(+0.14%)
Feb 04, 2022	41.76	42.12	41.51	41.99	7,051	+0.25(+0.60%)
Feb 03, 2022	41.87	42.02		41.74	15,172	-0.41(-0.96%)
Feb 02, 2022	42.79	42.79	41.93	42.15	6,621	-0.48(-1.13%)