China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	36.23	36.24	36.23	36.24	891	-0.12(-0.32%)
Sep 27, 2018	36.30	36.36	36.30	36.36	890	+0.05(+0.13%)
Sep 26, 2018	36.32	36.56	36.31	36.31	6,365	-0.03(-0.09%)
Sep 25, 2018	36.33	36.36	36.33	36.34	478	+0.22(+0.61%)
Sep 24, 2018	36.09	36.16	35.98	36.12	5,664	-0.24(-0.67%)
Sep 21, 2018	36.48	36.52	36.15	36.37	6,494	+0.27(+0.74%)
Sep 20, 2018	35.92	36.10	35.92	36.10	2,767	+0.61(+1.73%)
Sep 19, 2018	35.49	35.49	35.49	35.49	175	+0.00(+0.00%)
Sep 18, 2018	35.17	35.49	35.17	35.49	1,210	+0.34(+0.97%)
Sep 17, 2018	34.96	35.15	34.96	35.15	1,209	-0.03(-0.07%)
Sep 14, 2018	35.43	35.57	35.15	35.17	5,220	-0.24(-0.69%)
Sep 13, 2018	35.36	35.42	35.34	35.42	1,860	+0.38(+1.09%)
Sep 12, 2018	35.04	35.04	35.04	35.04	410	+0.25(+0.73%)
Sep 11, 2018	34.55	34.83	34.55	34.78	3,084	-0.17(-0.47%)
Sep 10, 2018	35.30	35.30	34.93	34.95	2,520	-0.45(-1.26%)
Sep 07, 2018	35.65	35.83	35.39	35.39	6,239	-0.60(-1.66%)
Sep 06, 2018	35.88	36.12	35.70	35.99	13,415	-0.12(-0.33%)
Sep 05, 2018	35.98	36.12	35.90	36.11	1,903	-0.44(-1.20%)
Sep 04, 2018	36.61	36.61	36.39	36.55	4,971	-0.62(-1.68%)
Aug 31, 2018		37.17	37.17	37.17	0	+0.24(+0.65%)
Aug 30, 2018	37.23	37.23	36.93	36.93	1,945	-0.88(-2.33%)
Aug 29, 2018	37.50	37.81	37.44	37.81	1,475	+0.31(+0.83%)
Aug 28, 2018	37.89	37.89	37.42	37.50	1,386	-0.39(-1.03%)
Aug 27, 2018	37.94	38.05	37.89	37.89	3,262	+0.35(+0.92%)
Aug 24, 2018	37.50	37.88	37.50	37.55	2,292	+0.32(+0.87%)
Aug 23, 2018	37.40	37.40	37.22	37.22	974	-0.18(-0.48%)
Aug 22, 2018	37.29	37.40	37.27	37.40	1,237	+0.06(+0.17%)
Aug 21, 2018	37.23	37.51	37.12	37.34	1,558	+1.17(+3.22%)
Aug 20, 2018	36.01	36.18	36.01	36.18	1,213	-0.06(-0.16%)
Aug 17, 2018	35.50	36.23	35.50	36.23	509	+0.00(+0.00%)
Aug 16, 2018	36.22	36.24	36.16	36.23	2,546	+0.41(+1.14%)
Aug 15, 2018	36.11	36.11	35.53	35.83	9,612	-1.49(-4.00%)
Aug 14, 2018	36.98	37.32	35.67	37.32	9,792	-0.20(-0.52%)
Aug 13, 2018	37.74	37.74	37.41	37.51	5,236	-0.62(-1.63%)
Aug 10, 2018	37.99	38.13	37.93	38.13	1,146	-0.36(-0.94%)
Aug 09, 2018	38.29	38.61	38.29	38.50	2,648	+0.57(+1.49%)
Aug 08, 2018	37.96	37.96	37.64	37.93	1,832	-0.27(-0.72%)
Aug 07, 2018	37.92	38.31	37.92	38.21	10,099	+0.80(+2.14%)
Aug 06, 2018	37.77	37.77	37.25	37.40	9,591	-1.06(-2.76%)
Aug 03, 2018	38.46	38.46	38.46	38.46	127	+0.00(+0.00%)
Aug 02, 2018	38.28	38.47	37.97	38.46	6,551	-0.49(-1.25%)
Aug 01, 2018	38.61	39.07	38.61	38.95	139,602	-0.35(-0.90%)
Jul 31, 2018	39.12	39.41	39.09	39.30	3,481	-0.05(-0.12%)
Jul 30, 2018	39.54	39.54	39.26	39.35	1,731	-0.21(-0.54%)
Jul 27, 2018	39.67	39.97	39.56	39.56	2,419	-0.44(-1.10%)
Jul 26, 2018	39.65	40.02	39.65	40.00	14,345	-0.15(-0.37%)
Jul 25, 2018	39.88	40.15	39.71	40.15	4,265	+0.53(+1.33%)
Jul 24, 2018	39.49	39.93	39.49	39.63	3,739	+0.68(+1.75%)
Jul 23, 2018	39.05	39.12	38.94	38.94	1,733	-0.24(-0.60%)
Jul 20, 2018	39.10	39.18	39.10	39.18	368	+0.33(+0.84%)
Jul 19, 2018	38.90	38.90	38.67	38.85	2,188	-0.70(-1.78%)
Jul 18, 2018	39.50	39.56	39.27	39.56	5,973	+0.14(+0.36%)
Jul 17, 2018	39.30	39.41	39.30	39.41	7,077	+0.14(+0.36%)
Jul 16, 2018	39.37	39.37	39.27	39.27	2,127	-0.20(-0.52%)
Jul 13, 2018	39.50	39.63	39.48	39.48	1,269	+0.10(+0.26%)
Jul 12, 2018	39.46	39.61	39.32	39.38	7,395	+0.79(+2.04%)
Jul 11, 2018	38.91	38.91	38.13	38.59	16,935	-0.56(-1.42%)
Jul 10, 2018	39.65	39.65	39.07	39.15	4,152	-0.20(-0.50%)
Jul 09, 2018	39.34	39.36	39.34	39.34	2,960	+0.77(+2.00%)
Jul 06, 2018	38.43	38.66	38.30	38.57	3,147	+0.27(+0.72%)
Jul 05, 2018	38.72	38.72	38.13	38.30	9,024	-0.79(-2.03%)
Jul 03, 2018		39.09	39.09	39.09	0	+0.18(+0.46%)