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%)
Feb 01, 2018	41.78	41.78	41.68	41.68	2,351	-0.56(-1.32%)
Jan 31, 2018	42.24	42.24	42.24	42.24	498	+0.31(+0.75%)
Jan 30, 2018		42.00	42.50	41.93	1,449	-0.57(-1.35%)
Jan 29, 2018	42.70	42.70	42.50	42.50	5,889	-0.56(-1.29%)
Jan 26, 2018	42.90	43.22	42.90	43.05	3,704	+0.40(+0.94%)
Jan 25, 2018	42.65	42.65	42.65	42.65	1,036	+0.14(+0.32%)
Jan 24, 2018	42.53	42.87	42.34	42.52	4,194	+0.19(+0.44%)
Jan 23, 2018	42.33	42.33	42.33	42.33	1,066	+0.00(+0.00%)
Jan 22, 2018	41.93	42.33	41.93	42.33	8,325	+0.49(+1.17%)
Jan 19, 2018	41.30	41.84	41.30	41.84	41,959	+0.71(+1.71%)
Jan 18, 2018	41.10	41.14	41.10	41.14	738	-0.16(-0.39%)
Jan 17, 2018	41.03	41.34	41.03	41.30	1,643	+0.33(+0.81%)
Jan 16, 2018	41.63	41.63	40.40	40.97	15,786	-0.80(-1.91%)
Jan 12, 2018		41.77	41.77	41.77	0	+0.36(+0.86%)
Jan 11, 2018	41.09	42.02	41.09	41.41	3,758	+0.25(+0.61%)
Jan 10, 2018				41.16	8,037	-0.20(-0.48%)
Jan 09, 2018	41.22	41.36	41.20	41.36	17,626	+0.12(+0.28%)
Jan 08, 2018	40.85	41.24	40.85	41.24	5,215	+0.45(+1.10%)
Jan 05, 2018	40.79	40.79	40.61	40.79	1,277	+0.21(+0.52%)
Jan 04, 2018	40.64	40.86	40.56	40.58	6,222	-0.09(-0.21%)
Jan 03, 2018	40.32	40.92	40.32	40.67	5,138	+0.66(+1.65%)
Jan 02, 2018	40.15	40.82	39.97	40.01	1,534	+0.84(+2.16%)
Dec 29, 2017		39.16	39.16	39.16	0	+0.22(+0.58%)
Dec 28, 2017	38.82	38.94	38.75	38.94	5,823	+0.36(+0.92%)
Dec 27, 2017	38.36	38.69	38.31	38.58	2,622	+0.27(+0.71%)
Dec 26, 2017	38.32	38.32	38.31	38.31	1,426	+0.02(+0.06%)
Dec 22, 2017	38.28	38.29	38.28	38.29	1,009	+0.20(+0.53%)
Dec 21, 2017	37.79	38.20	37.79	38.09	2,062	+0.74(+1.99%)
Dec 20, 2017	37.58	37.58	37.34	37.34	3,500	-0.09(-0.25%)
Dec 19, 2017	37.51	37.58	37.44	37.44	3,530	+0.08(+0.22%)
Dec 18, 2017	37.45	37.50	37.35	37.35	7,397	-0.16(-0.43%)
Dec 15, 2017	37.57	37.70	37.51	37.51	4,288	+0.08(+0.20%)
Dec 14, 2017	37.58	37.58	37.27	37.44	5,067	+0.01(+0.02%)
Dec 13, 2017	37.57	37.57	37.37	37.43	1,142	+0.28(+0.76%)
Dec 12, 2017	37.25	37.25	37.14	37.15	4,238	-0.24(-0.63%)
Dec 11, 2017	37.24	37.52	37.24	37.39	3,359	+0.29(+0.78%)
Dec 08, 2017	36.91	37.10	36.88	37.10	9,478	+0.74(+2.03%)
Dec 07, 2017	36.31	36.47	36.30	36.36	5,582	-0.26(-0.71%)
Dec 06, 2017	36.51	36.81	36.51	36.62	6,097	-0.66(-1.76%)
Dec 05, 2017	37.40	37.40	37.27	37.27	7,538	-0.47(-1.24%)
Dec 04, 2017	37.55	37.86	37.55	37.74	3,555	+0.19(+0.50%)
Dec 01, 2017	37.67	37.67	37.39	37.56	2,050	-0.10(-0.27%)
Nov 30, 2017	37.66	37.66	37.66	37.66	1,145	-0.48(-1.26%)
Nov 29, 2017	38.05	38.14	38.05	38.14	874	+0.03(+0.08%)
Nov 28, 2017	38.09	38.11	37.69	38.11	10,029	-0.03(-0.08%)
Nov 27, 2017	38.47	38.47	38.10	38.14	7,709	-0.37(-0.95%)
Nov 24, 2017	38.94	39.01	38.50	38.50	2,295	-0.40(-1.02%)
Nov 22, 2017	39.23	39.23	38.58	38.90	1,942	-0.08(-0.20%)
Nov 21, 2017	38.89	38.99	38.81	38.98	5,393	+0.27(+0.69%)
Nov 20, 2017	38.63	38.76	38.63	38.72	5,695	+0.09(+0.22%)
Nov 17, 2017	38.71	39.54	38.30	38.63	6,143	-0.53(-1.36%)
Nov 16, 2017	39.07	39.19	38.88	39.16	2,243	+0.45(+1.15%)
Nov 15, 2017	38.82	38.91	38.57	38.72	7,684	-0.43(-1.10%)
Nov 14, 2017	39.26	39.26	39.15	39.15	2,374	-0.34(-0.87%)
Nov 13, 2017	39.38	39.49	39.38	39.49	3,745	+0.10(+0.25%)
Nov 10, 2017	39.39	39.60	39.23	39.39	4,297	+0.00(+0.00%)
Nov 09, 2017	39.46	39.52	39.35	39.39	9,653	+0.00(+0.00%)
Nov 08, 2017	39.35	39.54	39.35	39.39	4,311	-0.05(-0.12%)
Nov 07, 2017	39.49	39.54	39.32	39.44	2,739	+0.03(+0.08%)
Nov 06, 2017	39.32	39.45	39.32	39.41	2,560	+0.11(+0.28%)
Nov 03, 2017	39.39	39.39	39.26	39.29	1,151	-0.25(-0.63%)
Nov 02, 2017	39.42	39.55	39.37	39.55	5,738	-0.08(-0.21%)
Nov 01, 2017	39.47	39.70	39.47	39.63	3,358	+0.36(+0.91%)
Oct 31, 2017	39.27	39.27	39.27	39.27	714	+0.09(+0.22%)
Oct 30, 2017	39.06	39.26	39.06	39.19	2,069	-0.21(-0.53%)
Oct 27, 2017	39.39	39.39	39.15	39.39	5,337	-0.14(-0.36%)
Oct 26, 2017	39.89	39.89	39.53	39.53	1,293	-0.20(-0.50%)
Oct 25, 2017	39.81	39.93	39.62	39.73	1,088	-0.03(-0.07%)
Oct 24, 2017	39.81	39.81	39.76	39.76	594	-0.05(-0.11%)
Oct 23, 2017	39.77	39.87	39.74	39.80	2,944	+0.06(+0.15%)
Oct 20, 2017	39.78	39.80	39.74	39.74	2,875	+0.40(+1.01%)
Oct 19, 2017	39.41	39.41	39.29	39.35	2,982	-0.84(-2.10%)
Oct 18, 2017	40.13	40.19	40.02	40.19	2,745	+0.35(+0.88%)
Oct 17, 2017	39.91	40.02	39.78	39.84	4,347	-0.25(-0.63%)
Oct 16, 2017	40.17	40.31	40.03	40.09	5,399	-0.18(-0.46%)
Oct 13, 2017	40.22	40.31	40.16	40.28	5,768	+0.39(+0.98%)
Oct 12, 2017	39.89	39.89	39.88	39.89	673	+0.17(+0.44%)
Oct 11, 2017	39.76	39.76	38.87	39.71	3,441	-0.41(-1.02%)
Oct 10, 2017	40.02	40.23	40.02	40.12	4,413	+0.42(+1.05%)
Oct 09, 2017	39.83	39.83	39.69	39.70	2,167	-0.15(-0.38%)
Oct 06, 2017	39.69	39.86	39.69	39.86	967	+0.00(+0.00%)
Oct 05, 2017	39.51	39.86	39.51	39.86	3,843	+0.47(+1.19%)
Oct 04, 2017	39.51	39.51	39.20	39.39	7,993	+0.05(+0.14%)
Oct 03, 2017	39.25	39.33	39.20	39.33	2,840	+0.35(+0.91%)
Oct 02, 2017	38.99	38.99	38.94	38.98	3,626	+0.18(+0.46%)
Sep 29, 2017	38.43	38.81	38.43	38.80	1,555	+0.60(+1.57%)
Sep 28, 2017	38.18	38.44	38.12	38.20	3,533	-0.25(-0.65%)
Sep 27, 2017	38.47	38.85	38.12	38.45	4,030	+0.50(+1.32%)
Sep 25, 2017				37.95	6	-1.67(-4.20%)
Sep 22, 2017	39.66	39.70	39.60	39.61	2,865	-0.28(-0.71%)
Sep 21, 2017	39.83	40.01	39.65	39.89	5,308	+0.27(+0.69%)
Sep 20, 2017	39.51	39.84	39.42	39.62	7,267	+0.33(+0.85%)
Sep 19, 2017	39.41	39.52	39.03	39.29	7,065	+0.00(+0.01%)
Sep 18, 2017	39.07	39.37	38.80	39.28	15,328	+0.50(+1.28%)
Sep 15, 2017	38.73	38.79	38.56	38.78	3,888	+0.22(+0.57%)
Sep 14, 2017	38.49	38.91	38.49	38.56	13,407	+0.15(+0.40%)
Sep 13, 2017	38.38	38.77	38.38	38.41	3,801	+0.18(+0.48%)
Sep 12, 2017	38.69	38.69	38.15	38.23	10,982	+0.22(+0.58%)
Sep 11, 2017	37.83	38.05	37.83	38.01	12,439	+0.37(+0.99%)
Sep 08, 2017	37.64	37.64	37.64	37.64	353	-0.13(-0.36%)
Sep 07, 2017	37.67	37.82	37.67	37.77	4,174	+0.27(+0.73%)
Sep 06, 2017	37.33	37.51	37.29	37.50	5,266	+0.44(+1.19%)
Sep 05, 2017	37.24	37.24	37.01	37.06	2,366	-0.22(-0.60%)
Sep 01, 2017	36.85	37.28	36.85	37.28	2,582	+0.50(+1.36%)
Aug 31, 2017	36.46	36.99	36.46	36.78	3,286	+0.82(+2.28%)
Aug 30, 2017	35.96	35.96	35.96	35.96	1,008	-0.31(-0.86%)
Aug 29, 2017	35.91	36.27	35.91	36.27	593	+0.08(+0.21%)
Aug 28, 2017	36.26	36.27	36.20	36.20	3,024	-0.02(-0.05%)
Aug 25, 2017	36.15	36.24	36.15	36.22	3,647	+0.29(+0.82%)
Aug 24, 2017	35.92	36.01	35.92	35.93	1,083	-0.11(-0.32%)
Aug 23, 2017	36.05	36.05	36.04	36.04	825	+0.05(+0.15%)
Aug 22, 2017	35.98	36.02	35.98	35.99	1,650	+0.19(+0.53%)
Aug 21, 2017	35.64	35.80	35.64	35.80	2,679	+0.37(+1.05%)
Aug 18, 2017	35.41	35.45	35.41	35.42	859	+0.39(+1.11%)
Aug 17, 2017	35.45	35.70	35.04	35.04	2,861	-0.33(-0.95%)
Aug 15, 2017		35.37	35.37	35.37	0	-0.05(-0.15%)
Aug 14, 2017	35.44	35.44	34.22	35.42	863	+0.42(+1.19%)
Aug 11, 2017	35.10	35.10	35.00	35.00	1,208	-0.37(-1.05%)
Aug 10, 2017	35.67	35.67	35.38	35.38	5,003	-0.95(-2.62%)
Aug 09, 2017	36.13	36.33	36.04	36.33	5,499	+0.10(+0.27%)
Aug 08, 2017	36.28	36.42	36.23	36.23	4,775	+0.30(+0.85%)
Aug 07, 2017	35.92	36.00	35.92	35.93	2,180	+0.08(+0.23%)
Aug 04, 2017	35.93	36.02	35.82	35.84	7,261	-0.18(-0.50%)
Aug 03, 2017	35.73	36.02	35.73	36.02	10,974	+0.16(+0.45%)
Aug 02, 2017	36.07	36.07	35.85	35.86	4,418	-0.11(-0.32%)
Aug 01, 2017	35.98	35.98	35.98	35.98	405	+0.22(+0.62%)
Jul 28, 2017				35.76	272	+0.00(+0.00%)
Jul 27, 2017	35.97	35.97	35.67	35.76	5,538	-0.26(-0.72%)
Jul 26, 2017	35.78	36.02	35.78	36.02	7,789	-0.01(-0.02%)
Jul 25, 2017	35.89	36.04	35.89	36.02	2,579	+0.00(+0.00%)
Jul 24, 2017	36.28	36.28	36.02	36.02	1,898	+0.03(+0.08%)
Jul 21, 2017	36.06	36.06	35.99	35.99	1,714	-0.12(-0.34%)
Jul 20, 2017	36.14	36.14	36.11	36.12	2,585	-0.08(-0.23%)
Jul 19, 2017	35.99	36.28	35.93	36.20	16,760	+0.73(+2.06%)
Jul 18, 2017	35.45	35.47	35.41	35.47	3,546	+0.08(+0.22%)
Jul 17, 2017	35.38	35.39	35.29	35.39	1,518	-0.25(-0.69%)
Jul 14, 2017	35.56	35.64	35.48	35.64	3,533	+0.29(+0.82%)
Jul 12, 2017				35.35	11	+0.51(+1.47%)
Jul 11, 2017	34.92	34.98	34.78	34.83	2,904	+0.03(+0.10%)
Jul 10, 2017	34.72	34.80	34.71	34.80	4,081	+0.18(+0.53%)
Jul 07, 2017	34.60	34.62	34.59	34.62	643	+0.22(+0.65%)
Jul 06, 2017	34.78	34.78	34.39	34.39	2,139	-0.40(-1.15%)
Jul 05, 2017	34.54	34.80	34.53	34.79	2,239	+0.00(+0.00%)
Jul 03, 2017	34.74	34.83	34.74	34.79	2,599	+0.38(+1.09%)
Jun 30, 2017	34.39	34.42	34.39	34.42	265	+0.46(+1.36%)
Jun 29, 2017	34.26	34.28	33.95	33.95	4,931	-0.42(-1.22%)
Jun 28, 2017	34.33	34.49	34.33	34.37	944	-0.18(-0.52%)
Jun 27, 2017	34.53	34.55	34.53	34.55	941	+0.14(+0.40%)
Jun 26, 2017	34.70	34.70	34.42	34.42	892	-0.26(-0.76%)
Jun 23, 2017	34.53	34.68	34.53	34.68	977	+0.17(+0.50%)
Jun 22, 2017	34.95	34.95	34.45	34.50	1,827	+0.04(+0.12%)
Jun 21, 2017	34.63	34.63	34.37	34.46	5,248	+0.31(+0.92%)
Jun 20, 2017	34.27	34.30	34.15	34.15	1,512	-0.21(-0.61%)
Jun 19, 2017	34.22	34.36	34.16	34.36	2,693	+0.44(+1.30%)
Jun 16, 2017	33.90	33.92	33.86	33.92	739	-0.00(-0.01%)
Jun 15, 2017	33.92	33.94	33.92	33.92	1,444	-0.16(-0.48%)
Jun 14, 2017	34.08	34.08	34.08	34.08	408	+0.11(+0.31%)
Jun 12, 2017				33.98	29	-0.12(-0.36%)
Jun 09, 2017	34.43	35.07	34.10	34.10	3,260	-0.36(-1.04%)
Jun 08, 2017	34.35	34.46	34.35	34.46	2,494	+0.38(+1.12%)
Jun 07, 2017	34.17	34.25	34.07	34.07	6,608	+0.13(+0.40%)
Jun 06, 2017	33.90	33.95	33.89	33.94	2,523	-0.07(-0.20%)
Jun 05, 2017	34.01	34.01	34.01	34.01	216	+0.16(+0.49%)
Jun 02, 2017	33.80	33.94	33.80	33.84	2,507	+0.06(+0.18%)
Jun 01, 2017	34.18	34.18	33.45	33.78	2,988	+0.01(+0.02%)
May 31, 2017	33.77	33.77	33.74	33.77	2,917	+0.03(+0.09%)
May 30, 2017	33.64	33.74	33.64	33.74	4,735	+0.11(+0.31%)
May 26, 2017	33.64	33.64	33.64	33.64	697	-0.07(-0.21%)
May 24, 2017				33.71	134	-0.24(-0.70%)
May 23, 2017	33.87	33.95	33.87	33.95	1,778	+0.06(+0.18%)
May 19, 2017				33.89	90	+0.49(+1.47%)
May 18, 2017	33.40	33.40	33.40	33.40	697	-0.60(-1.77%)
May 17, 2017	34.00	34.13	33.98	34.00	7,776	+0.56(+1.68%)
May 16, 2017	33.15	33.44	33.15	33.44	1,054	-0.04(-0.13%)
May 15, 2017	33.53	34.01	33.48	33.48	4,013	-0.68(-1.98%)
May 12, 2017	33.85	34.16	33.62	34.16	1,905	+0.57(+1.71%)
May 10, 2017				33.59	14	+0.18(+0.53%)
May 09, 2017	33.41	33.41	33.41	33.41	841	+0.28(+0.84%)
May 08, 2017	33.33	33.33	33.12	33.13	26,102	-0.17(-0.52%)
May 05, 2017	33.30	33.30	33.30	33.30	763	-0.07(-0.20%)
May 04, 2017	33.56	33.56	33.37	33.37	5,876	-0.55(-1.63%)
May 03, 2017	33.92	33.92	33.92	33.92	217	-0.07(-0.22%)
May 02, 2017	33.94	34.00	33.94	34.00	1,141	+0.17(+0.51%)