China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.70	40.82	40.70	40.75	907	+0.31(+0.76%)
Apr 27, 2018	40.49	40.75	40.45	40.45	748	-0.20(-0.49%)
Apr 26, 2018	40.64	40.64	40.64	40.64	307	+0.01(+0.02%)
Apr 25, 2018	40.64	40.75	40.64	40.64	3,952	+0.12(+0.31%)
Apr 24, 2018	40.67	40.67	40.48	40.51	2,107	+0.31(+0.77%)
Apr 23, 2018	40.39	40.39	40.16	40.20	3,145	-0.22(-0.55%)
Apr 20, 2018	40.91	40.91	40.43	40.43	2,438	-0.87(-2.10%)
Apr 19, 2018	41.08	41.29	40.89	41.29	3,188	+0.40(+0.99%)
Apr 18, 2018	41.18	41.18	40.79	40.89	2,065	-0.35(-0.85%)
Apr 17, 2018	41.43	41.53	41.24	41.24	1,639	-0.29(-0.69%)
Apr 16, 2018	41.50	41.53	41.18	41.53	1,046	-0.36(-0.85%)
Apr 13, 2018	41.91	41.91	41.88	41.88	633	-0.08(-0.19%)
Apr 12, 2018	42.38	42.38	41.96	41.96	2,644	+0.42(+1.01%)
Apr 11, 2018	41.67	41.84	41.54	41.54	1,711	-0.06(-0.15%)
Apr 10, 2018	41.49	41.60	41.49	41.60	520	+1.08(+2.68%)
Apr 06, 2018		40.52	40.52	40.52	23	-0.85(-2.06%)
Apr 05, 2018	41.37	41.37	41.37	41.37	356	+0.07(+0.17%)
Apr 04, 2018	40.11	41.30	40.11	41.30	3,088	+0.49(+1.20%)
Apr 03, 2018	40.81	40.81	40.81	40.81	416	+1.14(+2.87%)
Apr 02, 2018	40.48	40.48	39.68	39.68	3,339	-1.39(-3.38%)
Mar 29, 2018		41.06	41.06	41.06	0	+0.77(+1.92%)
Mar 28, 2018	40.37	40.37	39.94	40.29	1,005	-0.19(-0.48%)
Mar 27, 2018	40.85	40.85	40.28	40.48	2,458	-0.26(-0.63%)
Mar 26, 2018	40.13	40.74	40.13	40.74	2,860	+1.49(+3.79%)
Mar 23, 2018	40.12	40.12	39.25	39.25	4,886	-1.23(-3.04%)
Mar 22, 2018	40.92	40.92	40.30	40.48	1,766	-1.24(-2.97%)
Mar 21, 2018	41.60	41.72	41.60	41.72	593	-0.30(-0.72%)
Mar 20, 2018	41.82	42.02	41.42	42.02	1,517	+0.34(+0.82%)
Mar 19, 2018	41.32	41.68	41.32	41.68	477	-0.19(-0.46%)
Mar 16, 2018	41.84	41.88	41.84	41.88	1,169	+0.04(+0.09%)
Mar 15, 2018	41.84	41.84	41.67	41.84	993	-0.04(-0.09%)
Mar 14, 2018	41.88	41.88	41.88	41.88	977	+0.51(+1.24%)
Mar 13, 2018	41.99	41.99	41.36	41.36	2,607	-0.55(-1.31%)
Mar 12, 2018	41.79	42.77	41.64	41.91	3,723	+0.08(+0.18%)
Mar 09, 2018	41.21	42.42	41.11	41.84	9,645	+0.93(+2.27%)
Mar 08, 2018	40.91	40.91	40.91	40.91	361	+0.34(+0.84%)
Mar 07, 2018		40.57		40.57	862	-0.01(-0.02%)
Mar 06, 2018	40.57	40.57	40.57	40.57	872	+0.66(+1.65%)
Mar 05, 2018	40.21	40.24	39.86	39.92	9,950	+0.20(+0.51%)
Mar 01, 2018		39.71	39.71	39.71	12	-0.24(-0.60%)
Feb 28, 2018	40.57	40.64	39.95	39.95	1,764	+0.39(+0.98%)
Feb 27, 2018	40.49	41.01	39.57	39.57	4,099	-1.51(-3.68%)
Feb 26, 2018	40.66	41.08	40.66	41.08	3,462	+0.47(+1.16%)
Feb 23, 2018	40.61	41.05	40.61	40.61	2,323	+0.01(+0.02%)
Feb 22, 2018	40.47	40.98	40.47	40.60	1,156	-0.27(-0.66%)
Feb 21, 2018	40.67	40.99	40.67	40.87	928	+0.45(+1.11%)
Feb 20, 2018	40.32	40.42	39.82	40.42	2,180	-0.10(-0.24%)
Feb 16, 2018		40.52	40.52	40.52	0	+0.76(+1.91%)
Feb 15, 2018	39.67	40.17	39.67	39.76	1,837	+0.22(+0.56%)
Feb 14, 2018	38.72	39.54	38.26	39.54	12,856	+0.91(+2.35%)
Feb 13, 2018			38.40	38.63	4,969	+0.29(+0.77%)
Feb 12, 2018		38.43	38.12	38.34	4,747	+1.09(+2.92%)
Feb 09, 2018	37.65	37.65	35.80	37.25	12,674	-0.33(-0.88%)
Feb 08, 2018	38.78	38.78	37.58	37.58	14,186	-1.28(-3.29%)
Feb 07, 2018	39.17	40.16	38.85	38.85	3,608	-1.20(-3.00%)
Feb 06, 2018	39.82	40.06	39.66	40.06	2,319	-0.31(-0.77%)
Feb 05, 2018	40.95	41.30	40.37	40.37	8,432	-0.67(-1.64%)
Feb 02, 2018	41.74	41.74	40.51	41.04	21,826	-0.64(-1.54%)