China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	32.36	32.36	32.12	32.23	1,871	+0.21(+0.65%)
Sep 27, 2019	32.32	32.32	32.02	32.02	600	-0.29(-0.90%)
Sep 26, 2019	32.48	32.52	32.32	32.32	1,550	-0.23(-0.70%)
Sep 25, 2019	32.75	32.75	32.50	32.54	1,745	-0.10(-0.32%)
Sep 24, 2019	33.02	33.03	32.59	32.65	2,570	-0.33(-1.01%)
Sep 23, 2019	33.00	33.15	32.98	32.98	1,985	-0.26(-0.78%)
Sep 20, 2019	33.49	33.51	33.24	33.24	960	-0.27(-0.80%)
Sep 19, 2019	33.45	33.53	33.35	33.51	3,268	+0.17(+0.51%)
Sep 18, 2019	33.58	33.58	33.34	33.34	1,135	+0.18(+0.54%)
Sep 17, 2019	33.37	33.37	33.14	33.16	1,790	-0.35(-1.06%)
Sep 16, 2019	33.63	33.64	33.50	33.51	750	-0.15(-0.46%)
Sep 13, 2019	33.55	33.66	33.55	33.66	600	+0.29(+0.86%)
Sep 12, 2019	33.32	33.62	33.32	33.38	4,627	+0.23(+0.69%)
Sep 11, 2019	33.15	33.15	33.15	33.15	259	+0.06(+0.19%)
Sep 10, 2019	33.15	33.21	33.09	33.09	1,865	+0.02(+0.06%)
Sep 09, 2019	33.11	33.15	33.07	33.07	619	+0.07(+0.22%)
Sep 06, 2019	32.95	32.99	32.95	32.99	360	+0.10(+0.29%)
Sep 05, 2019	32.59	32.90	32.57	32.90	930	+0.58(+1.80%)
Sep 04, 2019	32.32	32.32	32.32	32.32	469	+0.44(+1.38%)
Sep 03, 2019	32.15	32.20	31.85	31.88	1,535	-0.27(-0.83%)
Aug 30, 2019	32.34	32.37	32.07	32.14	1,320	-0.10(-0.30%)
Aug 29, 2019	32.04	32.24	32.04	32.24	2,271	+0.09(+0.27%)
Aug 28, 2019	32.15	32.15	32.15	32.15	404	-0.04(-0.11%)
Aug 27, 2019	32.15	32.22	32.15	32.19	4,042	+0.16(+0.51%)
Aug 26, 2019	32.77	32.77	31.93	32.02	6,260	+0.09(+0.28%)
Aug 23, 2019	32.55	32.57	31.93	31.93	1,921	-0.55(-1.69%)
Aug 22, 2019	32.42	32.52	32.42	32.48	4,147	-0.19(-0.59%)
Aug 21, 2019	32.67	32.67	32.63	32.67	10,193	+0.19(+0.58%)
Aug 20, 2019	32.37	32.55	32.35	32.49	1,655	+0.09(+0.28%)
Aug 19, 2019	32.53	32.60	32.28	32.40	2,925	+0.61(+1.90%)
Aug 16, 2019	31.69	31.83	31.62	31.79	4,442	+0.44(+1.39%)
Aug 15, 2019	31.63	31.63	31.34	31.35	1,044	+0.01(+0.04%)
Aug 14, 2019	31.51	31.63	31.31	31.34	4,297	-0.73(-2.27%)
Aug 13, 2019	31.06	32.22	31.06	32.07	2,067	+0.53(+1.69%)
Aug 12, 2019	31.75	31.93	31.54	31.54	2,433	-0.48(-1.51%)
Aug 09, 2019	32.32	32.32	31.84	32.02	960	-0.44(-1.35%)
Aug 08, 2019	32.42	32.48	32.42	32.46	4,428	+0.42(+1.31%)
Aug 07, 2019	31.86	32.13	31.73	32.04	3,945	+0.22(+0.69%)
Aug 06, 2019	32.48	32.48	31.79	31.82	11,624	+0.16(+0.50%)
Aug 05, 2019	32.34	32.44	31.66	31.66	29,208	-1.53(-4.62%)
Aug 02, 2019	33.49	33.50	33.12	33.19	3,001	-0.28(-0.85%)
Aug 01, 2019	34.06	34.16	33.47	33.47	3,903	-0.69(-2.02%)
Jul 31, 2019	34.45	34.48	34.16	34.16	4,402	-0.22(-0.63%)
Jul 30, 2019	34.57	34.57	34.33	34.38	4,029	-0.16(-0.47%)
Jul 29, 2019	34.62	34.62	34.49	34.54	1,293	-0.28(-0.79%)
Jul 26, 2019	34.92	34.92	34.80	34.82	960	-0.06(-0.16%)
Jul 25, 2019	34.80	34.88	34.80	34.88	433	-0.14(-0.40%)
Jul 24, 2019	34.53	35.08	34.27	35.02	6,256	+0.11(+0.32%)
Jul 23, 2019	34.95	34.95	34.91	34.91	1,329	+0.05(+0.13%)
Jul 22, 2019	34.86	34.90	34.86	34.86	1,027	+0.05(+0.13%)
Jul 19, 2019	34.99	34.99	34.81	34.81	1,680	-0.17(-0.48%)
Jul 18, 2019	34.81	34.98	34.81	34.98	3,128	+0.17(+0.48%)
Jul 17, 2019	34.81	34.81	34.81	34.81	671	-0.09(-0.25%)
Jul 16, 2019	34.87	34.98	34.81	34.90	1,224	+0.05(+0.13%)
Jul 15, 2019	34.91	34.91	34.82	34.86	648	+0.04(+0.12%)
Jul 12, 2019	34.74	34.81	34.74	34.81	4,082	+0.07(+0.22%)
Jul 11, 2019	34.71	34.76	34.71	34.74	1,911	+0.00(+0.00%)
Jul 10, 2019	34.81	34.88	34.74	34.74	2,183	+0.23(+0.67%)
Jul 09, 2019	34.15	34.51	34.15	34.51	371	-0.18(-0.53%)
Jul 08, 2019	34.83	34.83	34.69	34.69	851	-0.59(-1.68%)
Jul 05, 2019	35.33	35.33	35.21	35.28	1,800	-0.31(-0.87%)
Jul 03, 2019	35.58	35.59	35.54	35.59	1,080	+0.01(+0.02%)
Jul 02, 2019	35.55	35.67	34.91	35.58	3,229	+0.06(+0.16%)