China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	34.38	34.70	34.38	34.70	929	+0.32(+0.93%)
Jan 30, 2019	34.13	34.38	34.13	34.38	9,316	+0.49(+1.44%)
Jan 29, 2019	34.01	34.01	33.86	33.90	3,971	+0.29(+0.87%)
Jan 28, 2019	33.71	33.71	33.54	33.60	1,997	-0.16(-0.47%)
Jan 25, 2019	33.33	34.05	32.91	33.76	6,474	+0.35(+1.05%)
Jan 24, 2019	33.41	33.41	33.41	33.41	95	+0.51(+1.56%)
Jan 23, 2019	32.79	32.90	32.79	32.90	2,058	+0.24(+0.72%)
Jan 22, 2019	32.90	32.91	32.66	32.66	3,899	-0.74(-2.22%)
Jan 18, 2019	33.10	33.40	33.10	33.40	977	+0.39(+1.18%)
Jan 17, 2019	33.01	33.01	33.01	33.01	756	+0.11(+0.35%)
Jan 16, 2019	32.75	32.90	32.75	32.90	2,020	+0.46(+1.41%)
Jan 15, 2019	32.44	32.44	32.44	32.44	155	+0.05(+0.17%)
Jan 14, 2019	32.43	32.50	32.38	32.38	4,123	-0.09(-0.29%)
Jan 11, 2019	32.54	32.58	32.45	32.48	1,465	-0.17(-0.51%)
Jan 10, 2019	32.34	32.65	32.34	32.65	1,580	+0.22(+0.69%)
Jan 09, 2019	32.37	32.43	32.37	32.42	1,198	+0.17(+0.52%)
Jan 08, 2019	32.19	32.26	32.14	32.26	1,409	+0.12(+0.36%)
Jan 07, 2019	31.95	32.20	31.93	32.14	3,194	+0.11(+0.33%)
Jan 04, 2019	31.86	32.14	31.86	32.03	1,343	+0.61(+1.94%)
Jan 03, 2019	31.70	31.73	31.39	31.42	4,474	-0.55(-1.71%)
Jan 02, 2019	31.93	31.97	31.92	31.97	1,029	-0.04(-0.12%)
Dec 31, 2018	32.03	32.22	31.98	32.01	4,153	+0.13(+0.41%)
Dec 28, 2018	31.58	31.89	31.58	31.88	2,198	+0.58(+1.86%)
Dec 27, 2018	31.16	31.30	31.04	31.30	2,356	-0.33(-1.04%)
Dec 26, 2018	31.05	31.62	31.04	31.62	2,776	+0.59(+1.90%)
Dec 24, 2018	30.99	31.21	30.92	31.03	5,008	+0.07(+0.21%)
Dec 21, 2018	31.76	31.76	30.77	30.97	11,116	-0.57(-1.80%)
Dec 20, 2018	31.70	31.84	31.54	31.54	2,323	-0.01(-0.03%)
Dec 19, 2018	32.63	32.63	31.55	31.55	1,115	-0.68(-2.10%)
Dec 18, 2018	32.54	32.67	32.10	32.22	7,494	-0.06(-0.18%)
Dec 17, 2018	32.22	32.46	32.20	32.28	6,104	-0.37(-1.15%)
Dec 14, 2018	32.61	32.82	32.61	32.65	1,146	-0.29(-0.89%)
Dec 13, 2018	32.95	32.95	32.95	32.95	14	+0.07(+0.20%)
Dec 12, 2018	32.81	32.97	32.81	32.88	1,072	+0.16(+0.48%)
Dec 11, 2018	32.70	32.72	32.70	32.72	520	+0.16(+0.48%)
Dec 10, 2018	32.79	32.79	32.28	32.57	2,792	-0.10(-0.31%)
Dec 07, 2018	33.38	33.38	32.52	32.67	13,497	-0.33(-1.00%)
Dec 06, 2018	32.69	33.00	32.49	33.00	10,054	-0.53(-1.57%)
Dec 04, 2018	33.82	33.92	33.52	33.52	3,692	-0.46(-1.36%)
Dec 03, 2018	34.29	34.29	33.94	33.99	4,843	+0.42(+1.26%)
Nov 30, 2018	33.45	33.67	33.45	33.56	2,292	-0.10(-0.31%)
Nov 29, 2018	33.72	33.72	33.43	33.67	1,385	-0.34(-0.99%)
Nov 28, 2018	33.57	34.00	33.57	34.00	2,905	+0.58(+1.74%)
Nov 27, 2018	33.37	33.42	33.37	33.42	575	-0.06(-0.18%)
Nov 26, 2018	33.78	33.78	33.27	33.48	7,914	+0.26(+0.77%)
Nov 23, 2018	33.22	33.23	33.20	33.23	1,910	-0.41(-1.21%)
Nov 21, 2018		33.63	33.63	33.63	0	+0.60(+1.83%)
Nov 20, 2018	33.38	33.38	33.02	33.03	2,874	-0.45(-1.34%)
Nov 19, 2018	33.84	33.87	33.45	33.48	6,706	-0.24(-0.70%)
Nov 16, 2018	33.71	33.71	33.71	33.71	127	+0.00(+0.00%)
Nov 15, 2018	33.16	33.71	33.16	33.71	3,168	+0.21(+0.63%)
Nov 14, 2018	34.16	34.16	33.50	33.50	5,397	-0.25(-0.74%)
Nov 13, 2018	33.82	33.98	33.52	33.75	13,098	+0.73(+2.21%)
Nov 12, 2018	33.51	33.51	33.02	33.02	1,862	+0.00(+0.00%)
Nov 09, 2018	33.45	33.45	32.94	33.02	15,025	-0.62(-1.84%)
Nov 08, 2018	34.12	34.12	33.64	33.64	6,599	-0.44(-1.29%)
Nov 07, 2018	34.13	34.13	34.08	34.08	2,172	+0.41(+1.22%)
Nov 06, 2018	33.88	33.91	33.67	33.67	4,919	-0.13(-0.38%)
Nov 05, 2018	33.60	33.95	33.60	33.80	8,080	+0.06(+0.19%)
Nov 02, 2018	34.18	34.29	33.58	33.74	2,928	+0.12(+0.36%)