China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	41.38	42.47		42.29	11,210	+1.41(+3.46%)
Jan 28, 2022	40.73	40.89	40.36	40.88	8,796	-0.02(-0.05%)
Jan 27, 2022	41.58	41.58	40.90	40.90	9,352	-0.96(-2.29%)
Jan 26, 2022	42.68	42.68	41.78	41.86	6,446	-0.67(-1.58%)
Jan 25, 2022	42.51	42.64	42.25	42.53	6,737	-0.36(-0.84%)
Jan 24, 2022	43.02	43.02	42.00	42.89	14,848	-0.69(-1.59%)
Jan 21, 2022	44.05	44.05	43.25	43.58	16,153	-0.59(-1.33%)
Jan 20, 2022	44.81	45.14	44.12	44.17	12,243	+0.13(+0.30%)
Jan 19, 2022	44.36	44.36	44.00	44.04	4,560	+0.13(+0.30%)
Jan 18, 2022	43.62	44.09	43.33	43.90	7,150	+0.02(+0.04%)
Jan 14, 2022				43.89	0	+0.40(+0.92%)
Jan 13, 2022	44.04	44.04	43.44	43.49	19,269	-1.14(-2.55%)
Jan 12, 2022	44.70	44.85	44.54	44.63	7,606	+0.47(+1.06%)
Jan 11, 2022	43.43	44.28	43.34	44.16	9,216	+0.81(+1.87%)
Jan 10, 2022	43.42	43.47	43.11	43.35	7,408	+0.26(+0.60%)
Jan 07, 2022	43.09	43.35	43.08	43.10	4,609	-0.00(-0.00%)
Jan 06, 2022	43.13	43.34	42.84	43.10	9,105	-0.03(-0.08%)
Jan 05, 2022	43.59	43.88	43.09	43.13	29,895	-1.30(-2.93%)
Jan 04, 2022	44.54	44.54	44.20	44.44	7,997	-0.18(-0.41%)
Jan 03, 2022	44.42	44.80	44.16	44.62	17,366	+0.37(+0.83%)
Dec 31, 2021	44.29	44.56	44.07	44.25	12,038	+0.20(+0.46%)
Dec 30, 2021	42.97	44.26	42.72	44.05	33,851	+1.06(+2.48%)
Dec 29, 2021	43.05	43.07	42.67	42.98	27,606	-0.48(-1.10%)
Dec 28, 2021	43.56	43.77	43.35	43.46	20,707	-0.34(-0.77%)
Dec 27, 2021	43.39	43.93	43.39	43.80	8,765	+0.47(+1.09%)
Dec 23, 2021	43.33	43.74	42.84	43.33	22,772	+0.40(+0.92%)
Dec 22, 2021	42.52	43.01	42.52	42.93	7,961	+0.36(+0.86%)
Dec 21, 2021	42.15	42.69	42.15	42.56	12,165	+0.70(+1.67%)
Dec 20, 2021	41.89	41.92	41.41	41.87	21,710	-1.01(-2.35%)
Dec 17, 2021	42.61	43.05	42.46	42.87	6,989	+0.03(+0.06%)
Dec 16, 2021	43.24	43.90	42.72	42.85	9,419	+0.39(+0.92%)
Dec 15, 2021	42.83	42.83	41.91	42.46	43,475	-0.92(-2.13%)
Dec 14, 2021	43.13	43.39	42.99	43.38	29,524	-0.30(-0.68%)
Dec 13, 2021	44.45	44.45	43.39	43.68	20,131	-0.91(-2.05%)
Dec 10, 2021	44.42	44.61	44.42	44.59	2,746	-0.02(-0.04%)
Dec 09, 2021	44.93	45.00	44.46	44.61	3,184	+0.12(+0.27%)
Dec 08, 2021	44.07	44.76	43.97	44.49	11,672	+0.49(+1.12%)
Dec 07, 2021	44.33	44.33	43.86	43.99	20,315	+0.63(+1.45%)
Dec 06, 2021	43.44	43.52	42.86	43.36	37,434	-0.43(-0.97%)
Dec 03, 2021	44.82	44.82	43.63	43.79	4,804	-0.62(-1.40%)
Dec 02, 2021	44.71	44.97	44.13	44.41	7,169	-0.76(-1.69%)
Dec 01, 2021	45.88	45.88	44.79	45.17	5,831	-0.92(-2.00%)
Nov 30, 2021	45.99	46.25	45.99	46.09	8,410	+0.06(+0.14%)
Nov 29, 2021	45.96	46.19	45.95	46.03	7,855	+0.17(+0.38%)
Nov 26, 2021	46.08	46.10	45.68	45.86	6,326	-0.45(-0.97%)
Nov 24, 2021	46.20	46.46	45.89	46.31	4,620	+0.14(+0.31%)
Nov 23, 2021	46.41	46.47	45.96	46.16	31,106	-0.23(-0.50%)
Nov 22, 2021	46.61	46.66	46.37	46.40	14,802	-0.37(-0.78%)
Nov 19, 2021	46.54	46.97	46.54	46.77	3,443	+0.45(+0.96%)
Nov 18, 2021	46.65	46.32	46.32	46.32	10,453	-1.00(-2.11%)
Nov 17, 2021	47.59	47.59	46.92	47.32	10,804	-0.02(-0.05%)
Nov 16, 2021	47.37	47.37	46.81	47.34	13,230	+0.09(+0.20%)
Nov 15, 2021	47.36	47.37	47.25	47.25	22,864	-0.12(-0.24%)
Nov 12, 2021	47.11	47.37	47.11	47.36	19,649	-0.04(-0.09%)
Nov 11, 2021	46.86	47.41	46.78	47.41	19,329	+1.72(+3.75%)
Nov 10, 2021	45.95			45.69	6,949	-0.33(-0.71%)
Nov 09, 2021	46.10	46.10	45.74	46.02	10,475	+0.03(+0.06%)
Nov 08, 2021	45.60	46.04	45.58	45.99	25,062	+0.67(+1.47%)
Nov 05, 2021	45.86	45.86	45.32	45.32	8,348	-0.98(-2.12%)
Nov 04, 2021	46.37	46.71	46.12	46.30	42,205	+0.16(+0.35%)
Nov 03, 2021	46.25	46.25	45.34	46.14	18,303	+0.42(+0.92%)
Nov 02, 2021	46.13	46.25	45.72	45.72	44,229	-1.65(-3.48%)