China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	33.47	33.62	33.30	33.37	9,366	-0.22(-0.65%)
Dec 29, 2022	33.26	33.68	33.16	33.59	13,980	+0.73(+2.24%)
Dec 28, 2022	33.50	33.53	32.81	32.85	12,171	-1.24(-3.63%)
Dec 27, 2022	33.59	34.33	33.59	34.09	53,239	+1.29(+3.92%)
Dec 23, 2022	33.02	33.05	32.66	32.81	12,225	+0.12(+0.38%)
Dec 22, 2022	32.94	32.94	32.39	32.68	9,047	-0.44(-1.33%)
Dec 21, 2022	32.68	33.13	32.57	33.12	7,840	+0.81(+2.51%)
Dec 20, 2022	32.27	32.64	32.18	32.31	8,992	-0.69(-2.08%)
Dec 19, 2022	33.34	33.34	32.90	33.00	16,713	-0.58(-1.73%)
Dec 16, 2022	33.57	33.74	33.48	33.58	9,377	+0.26(+0.77%)
Dec 15, 2022	34.20	34.23	33.32	33.32	29,826	-0.83(-2.43%)
Dec 14, 2022	34.00	34.32	33.72	34.15	7,643	-0.12(-0.36%)
Dec 13, 2022	34.86	34.98	34.13	34.28	9,210	+0.20(+0.58%)
Dec 12, 2022	34.23	34.23	33.61	34.08	13,989	-0.17(-0.49%)
Dec 09, 2022	34.27	34.52	34.09	34.25	20,382	+0.49(+1.44%)
Dec 08, 2022	33.47	33.92	33.43	33.76	15,855	+1.31(+4.04%)
Dec 07, 2022	32.38	32.52	32.26	32.45	6,904	-0.60(-1.81%)
Dec 06, 2022	33.06	33.22	32.96	33.05	17,958	+0.39(+1.21%)
Dec 05, 2022	33.22	33.22	32.52	32.65	21,575	+0.07(+0.23%)
Dec 02, 2022	31.37	32.64	31.34	32.58	14,067	+0.97(+3.08%)
Dec 01, 2022	31.82	31.90	31.53	31.61	132,434	-0.28(-0.88%)
Nov 30, 2022	31.57	32.10	31.55	31.89	115,539	+1.13(+3.69%)
Nov 29, 2022	30.70	30.86	30.59	30.75	9,670	+0.84(+2.82%)
Nov 28, 2022	29.63	30.12	29.63	29.91	24,887	+0.28(+0.93%)
Nov 25, 2022	29.76	29.81	29.62	29.63	11,135	-0.30(-1.02%)
Nov 23, 2022	29.87	29.94	29.74	29.94	18,141	+0.34(+1.14%)
Nov 22, 2022	29.73	29.77	29.51	29.60	6,145	-0.82(-2.68%)
Nov 21, 2022	30.41	30.57	30.34	30.41	21,688	-0.37(-1.22%)
Nov 18, 2022	30.69	30.91	30.69	30.79	40,989	-0.45(-1.44%)
Nov 17, 2022	30.33	31.29	30.30	31.24	9,803	+0.53(+1.74%)
Nov 16, 2022	31.01	31.01	30.61	30.71	19,214	-0.68(-2.18%)
Nov 15, 2022	31.45	31.61	31.25	31.39	11,677	+1.05(+3.46%)
Nov 14, 2022	30.19	30.53	30.16	30.34	17,399	+0.97(+3.32%)
Nov 11, 2022	29.01	29.47	28.88	29.36	257,651	+0.81(+2.82%)
Nov 10, 2022	28.39	28.66	28.38	28.56	20,218	+1.08(+3.92%)
Nov 09, 2022	27.78	27.94	27.42	27.48	7,150	-0.93(-3.27%)
Nov 08, 2022	28.25	28.44	28.12	28.41	3,741	-0.26(-0.92%)
Nov 07, 2022	28.77	28.78	28.55	28.67	14,938	+0.43(+1.53%)
Nov 04, 2022	28.25	28.25	27.68	28.24	28,860	+1.42(+5.28%)
Nov 03, 2022	26.24	26.97	26.24	26.82	6,304	+0.59(+2.25%)
Nov 02, 2022	26.17	26.55		26.23	51,970	+0.41(+1.60%)
Nov 01, 2022	25.91	26.01	25.61	25.82	32,331	+0.82(+3.30%)
Oct 31, 2022	25.15	25.24	24.90	25.00	49,398	-0.69(-2.70%)
Oct 28, 2022	25.69	25.78	25.58	25.69	9,797	-0.89(-3.35%)
Oct 27, 2022	26.60	26.91	26.56	26.58	46,207	-0.33(-1.22%)
Oct 26, 2022	26.23	27.03	26.23	26.91	14,524	+1.09(+4.21%)
Oct 25, 2022	25.76	25.91	25.72	25.82	35,425	+0.34(+1.32%)
Oct 24, 2022	25.78	25.78	25.07	25.48	28,471	-2.19(-7.92%)
Oct 21, 2022	27.07	27.68	27.07	27.68	93,376	+0.65(+2.39%)
Oct 20, 2022	27.38	27.48	26.97	27.03	2,006	-0.09(-0.34%)
Oct 19, 2022	27.34	27.34	27.12	27.12	2,732	-0.56(-2.03%)
Oct 18, 2022	27.97	27.99	27.54	27.69	14,233	+0.31(+1.12%)
Oct 17, 2022	27.32	27.65	27.32	27.38	33,901	+0.62(+2.32%)
Oct 14, 2022	27.14	27.14	26.76	26.76	9,380	-0.01(-0.02%)
Oct 13, 2022	25.90	26.85	25.90	26.77	153,146	+0.28(+1.06%)
Oct 12, 2022	26.59	26.64	26.44	26.48	3,632	-0.31(-1.17%)
Oct 11, 2022	26.82	27.00	26.63	26.80	10,640	-0.22(-0.83%)
Oct 10, 2022	27.27	27.27	26.93	27.02	154,107	-0.69(-2.50%)
Oct 07, 2022	28.08	28.08	27.71	27.71	28,227	-0.82(-2.86%)
Oct 06, 2022	28.73	28.81	28.53	28.53	3,993	-0.35(-1.20%)
Oct 05, 2022	28.92	29.07	28.76	28.88	13,040	+0.03(+0.10%)
Oct 04, 2022	28.61	29.02	28.47	28.85	45,069	+1.04(+3.72%)