China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	32.89	32.89	32.78	32.78	1,273	-0.25(-0.77%)
Oct 30, 2019	32.86	33.03	32.86	33.03	606	-0.11(-0.33%)
Oct 29, 2019	33.22	33.22	33.14	33.14	1,360	-0.20(-0.60%)
Oct 28, 2019	33.42	33.42	33.26	33.34	1,550	+0.18(+0.53%)
Oct 25, 2019	32.73	33.17	32.73	33.17	1,799	+0.27(+0.81%)
Oct 24, 2019	32.75	32.90	32.75	32.90	1,815	+0.09(+0.28%)
Oct 23, 2019	32.72	32.81	32.72	32.81	497	-0.07(-0.20%)
Oct 22, 2019	32.96	33.11	32.87	32.87	3,869	-0.12(-0.35%)
Oct 21, 2019	33.25	33.25	32.85	32.99	2,915	+0.20(+0.61%)
Oct 18, 2019	32.87	32.92	32.68	32.79	3,838	-0.15(-0.44%)
Oct 17, 2019	32.91	33.04	32.87	32.94	3,863	+0.10(+0.29%)
Oct 16, 2019	32.72	32.95	32.65	32.84	10,990	-0.15(-0.46%)
Oct 15, 2019	32.76	32.99	32.76	32.99	375	+0.08(+0.23%)
Oct 14, 2019	32.89	33.06	32.80	32.91	23,414	+0.09(+0.26%)
Oct 11, 2019	32.93	33.21	32.76	32.83	23,389	+0.23(+0.70%)
Oct 10, 2019	32.66	32.70	32.60	32.60	1,002	+0.33(+1.02%)
Oct 09, 2019	32.19	32.27	32.19	32.27	271	+0.20(+0.62%)
Oct 08, 2019	32.21	32.21	32.07	32.07	5,717	-0.01(-0.04%)
Oct 07, 2019	32.17	32.17	32.09	32.09	1,047	-0.27(-0.82%)
Oct 04, 2019	32.21	32.35	32.21	32.35	1,679	+0.01(+0.04%)
Oct 03, 2019	31.87	32.34	31.87	32.34	4,181	+0.18(+0.55%)
Oct 02, 2019	31.84	32.18	31.84	32.16	1,535	+0.14(+0.43%)
Oct 01, 2019	32.10	32.10	32.03	32.03	371	-0.24(-0.74%)
Sep 30, 2019	32.39	32.39	32.16	32.26	1,869	+0.21(+0.65%)
Sep 27, 2019	32.35	32.35	32.06	32.06	599	-0.29(-0.90%)
Sep 26, 2019	32.51	32.55	32.35	32.35	1,548	-0.23(-0.70%)
Sep 25, 2019	32.78	32.78	32.53	32.58	1,744	-0.10(-0.32%)
Sep 24, 2019	33.06	33.07	32.63	32.68	2,568	-0.33(-1.01%)
Sep 23, 2019	33.03	33.18	33.02	33.02	1,983	-0.26(-0.78%)
Sep 20, 2019	33.52	33.54	33.27	33.27	959	-0.27(-0.80%)
Sep 19, 2019	33.49	33.56	33.38	33.54	3,264	+0.17(+0.51%)
Sep 18, 2019	33.62	33.62	33.37	33.37	1,134	+0.18(+0.54%)
Sep 17, 2019	33.40	33.40	33.17	33.19	1,788	-0.35(-1.06%)
Sep 16, 2019	33.67	33.67	33.53	33.54	749	-0.15(-0.46%)
Sep 13, 2019	33.59	33.70	33.59	33.70	599	+0.29(+0.86%)
Sep 12, 2019	33.35	33.66	33.35	33.41	4,622	+0.23(+0.69%)
Sep 11, 2019	33.18	33.18	33.18	33.18	259	+0.06(+0.19%)
Sep 10, 2019	33.18	33.24	33.12	33.12	1,863	+0.02(+0.06%)
Sep 09, 2019	33.14	33.18	33.10	33.10	618	+0.07(+0.22%)
Sep 06, 2019	32.98	33.03	32.98	33.03	359	+0.10(+0.29%)
Sep 05, 2019	32.62	32.93	32.60	32.93	929	+0.58(+1.80%)
Sep 04, 2019	32.35	32.35	32.35	32.35	468	+0.44(+1.38%)
Sep 03, 2019	32.18	32.23	31.88	31.91	1,534	-0.27(-0.83%)
Aug 30, 2019	32.37	32.41	32.10	32.17	1,319	-0.10(-0.30%)
Aug 29, 2019	32.07	32.27	32.07	32.27	2,269	+0.09(+0.27%)
Aug 28, 2019	32.18	32.18	32.18	32.18	404	-0.04(-0.11%)
Aug 27, 2019	32.18	32.25	32.18	32.22	4,038	+0.16(+0.51%)
Aug 26, 2019	32.81	32.81	31.96	32.06	6,253	+0.09(+0.28%)
Aug 23, 2019	32.58	32.60	31.96	31.96	1,919	-0.55(-1.69%)
Aug 22, 2019	32.46	32.55	32.46	32.51	4,142	-0.19(-0.59%)
Aug 21, 2019	32.70	32.71	32.66	32.71	10,183	+0.19(+0.58%)
Aug 20, 2019	32.40	32.58	32.38	32.52	1,654	+0.09(+0.28%)
Aug 19, 2019	32.56	32.63	32.31	32.43	2,923	+0.61(+1.90%)
Aug 16, 2019	31.72	31.86	31.66	31.82	4,437	+0.44(+1.39%)
Aug 15, 2019	31.66	31.66	31.37	31.39	1,043	+0.01(+0.04%)
Aug 14, 2019	31.54	31.66	31.34	31.37	4,292	-0.73(-2.27%)
Aug 13, 2019	31.09	32.26	31.09	32.10	2,065	+0.53(+1.69%)
Aug 12, 2019	31.78	31.96	31.57	31.57	2,431	-0.48(-1.51%)
Aug 09, 2019	32.36	32.36	31.87	32.05	959	-0.44(-1.35%)
Aug 08, 2019	32.46	32.51	32.46	32.49	4,423	+0.42(+1.31%)
Aug 07, 2019	31.89	32.16	31.76	32.07	3,941	+0.22(+0.69%)
Aug 06, 2019	32.51	32.51	31.82	31.85	11,613	+0.16(+0.50%)
Aug 05, 2019	32.37	32.47	31.69	31.69	29,179	-1.53(-4.62%)
Aug 02, 2019	33.52	33.53	33.15	33.22	2,998	-0.28(-0.85%)