China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	31.47	31.56	31.32	31.56	2,585	+0.16(+0.52%)
Apr 27, 2023	31.14	31.52	31.12	31.40	14,269	+0.33(+1.07%)
Apr 26, 2023	31.37	31.38	31.04	31.07	27,717	+0.42(+1.37%)
Apr 25, 2023	31.05	31.15	30.61	30.65	30,548	-0.88(-2.78%)
Apr 24, 2023	31.57	31.57	31.43	31.53	61,091	-0.24(-0.75%)
Apr 21, 2023	31.72	31.78	31.42	31.76	9,500	-0.47(-1.45%)
Apr 20, 2023	32.42	32.53	32.15	32.23	17,546	-0.51(-1.54%)
Apr 19, 2023	32.58	32.76	32.50	32.74	27,972	-0.14(-0.43%)
Apr 18, 2023	33.04	33.16	32.82	32.88	31,497	-0.23(-0.69%)
Apr 17, 2023	32.95	33.11	32.90	33.11	8,701	+0.20(+0.61%)
Apr 14, 2023	32.97	33.01	32.73	32.91	4,082	-0.02(-0.07%)
Apr 13, 2023	32.92	33.02	32.90	32.93	2,953	+0.81(+2.53%)
Apr 12, 2023	32.74	32.74	32.12	32.12	2,743	-0.47(-1.46%)
Apr 11, 2023	32.63	32.82	32.59	32.59	4,309	+0.68(+2.12%)
Apr 10, 2023	31.93	31.96	31.71	31.92	8,512	-0.16(-0.51%)
Apr 06, 2023	31.83	32.11	31.70	32.08	2,681	+0.29(+0.90%)
Apr 05, 2023	32.00	32.00	31.63	31.79	3,751	-0.37(-1.16%)
Apr 04, 2023	32.12	32.17	32.01	32.16	2,625	-0.18(-0.56%)
Apr 03, 2023	32.32	32.41	32.24	32.35	4,422	+0.28(+0.86%)
Mar 31, 2023	32.21	32.35	32.06	32.07	9,440	-0.29(-0.88%)
Mar 30, 2023	32.18	32.35	32.18	32.35	5,075	+0.26(+0.81%)
Mar 29, 2023	31.82	32.15	31.82	32.10	6,510	+0.12(+0.38%)
Mar 28, 2023	32.02	32.02	31.81	31.97	21,972	+0.02(+0.06%)
Mar 27, 2023	31.84	32.05	31.72	31.95	3,700	-0.08(-0.24%)
Mar 24, 2023	31.98	32.20	31.87	32.03	7,339	-0.35(-1.09%)
Mar 23, 2023	32.45	32.85	32.24	32.38	4,237	+0.07(+0.21%)
Mar 22, 2023	32.43	32.86	32.23	32.32	14,826	-0.04(-0.12%)
Mar 21, 2023	32.23	32.42	32.10	32.35	5,063	+0.62(+1.95%)
Mar 20, 2023	31.79	32.15	31.73	31.73	13,630	-0.72(-2.23%)
Mar 17, 2023	32.73	32.73	32.40	32.46	4,086	-0.17(-0.53%)
Mar 16, 2023	32.20	32.67	32.20	32.63	108,804	+0.17(+0.53%)
Mar 15, 2023	32.16	32.46	32.06	32.46	114,547	-0.13(-0.41%)
Mar 14, 2023	32.42	32.69	32.36	32.59	39,757	-0.18(-0.55%)
Mar 13, 2023	32.53	32.90	32.46	32.77	8,419	-0.20(-0.61%)
Mar 10, 2023	33.01	33.21	32.76	32.97	32,631	-0.23(-0.69%)
Mar 09, 2023	33.77	33.77	33.16	33.20	13,343	-0.99(-2.90%)
Mar 08, 2023	34.15	34.37	34.07	34.20	12,033	-0.29(-0.83%)
Mar 07, 2023	34.95	34.95	34.47	34.48	30,777	-1.04(-2.93%)
Mar 06, 2023	35.64	35.73	35.46	35.52	29,425	-0.29(-0.82%)
Mar 03, 2023	35.65	35.90	35.42	35.81	5,766	+0.05(+0.13%)
Mar 02, 2023	35.23	35.86	35.22	35.77	34,987	+0.51(+1.45%)
Mar 01, 2023	35.31	35.45	35.15	35.26	6,552	+0.97(+2.84%)
Feb 28, 2023	34.32	34.41	34.17	34.28	11,334	+0.01(+0.03%)
Feb 27, 2023	34.44	34.44	34.15	34.27	43,746	-0.03(-0.09%)
Feb 24, 2023	34.37	34.46	34.07	34.30	42,801	-0.98(-2.78%)
Feb 23, 2023	35.57	35.64	35.07	35.28	5,926	-0.05(-0.14%)
Feb 22, 2023	35.40	35.54	35.23	35.33	8,817	-0.07(-0.21%)
Feb 21, 2023	35.47	35.81	35.41	35.41	6,690	-0.02(-0.06%)
Feb 17, 2023	35.41	35.50	35.17	35.43	10,203	-0.47(-1.30%)
Feb 16, 2023	35.80	36.13	35.69	35.89	23,184	-0.32(-0.90%)
Feb 15, 2023	35.93	36.23	35.64	36.22	30,309	-0.30(-0.81%)
Feb 14, 2023	36.43	36.74	36.31	36.51	20,287	-0.69(-1.86%)
Feb 13, 2023	36.88	37.40	36.88	37.20	12,405	+0.70(+1.92%)
Feb 10, 2023	36.76	36.84	36.44	36.50	68,111	-0.90(-2.40%)
Feb 09, 2023	37.63	37.77	37.26	37.40	36,737	+0.51(+1.40%)
Feb 08, 2023	36.87	36.90	36.68	36.88	6,209	-0.45(-1.20%)
Feb 07, 2023	37.16	37.47	37.04	37.33	19,389	+0.25(+0.67%)
Feb 06, 2023	36.96	37.24	36.71	37.08	19,476	-1.13(-2.94%)
Feb 03, 2023	38.51	38.60	38.03	38.21	14,997	-0.81(-2.08%)
Feb 02, 2023	38.92	39.13	38.72	39.02	33,620	+0.31(+0.81%)