China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	25.90	25.96	25.90	25.96	1,759	-0.15(-0.59%)
Nov 29, 2023	26.13	26.20	26.11	26.11	1,019	-0.50(-1.88%)
Nov 28, 2023	26.65	26.65	26.50	26.61	6,307	-0.13(-0.47%)
Nov 27, 2023	26.78	26.79	26.70	26.74	5,611	-0.31(-1.15%)
Nov 24, 2023	27.07	27.11	27.05	27.05	2,708	+0.47(+1.77%)
Nov 22, 2023	26.64	26.64	26.58	26.58	1,996	-0.04(-0.16%)
Nov 21, 2023	26.87	26.87	26.62	26.62	1,056	-0.41(-1.52%)
Nov 20, 2023	26.70	27.07	26.70	27.03	24,665	+0.59(+2.23%)
Nov 17, 2023	26.36	26.56	26.36	26.44	7,673	+0.23(+0.88%)
Nov 16, 2023	26.30	26.30	26.07	26.21	3,827	-0.76(-2.81%)
Nov 15, 2023	26.84	27.00	26.84	26.97	2,094	+0.14(+0.51%)
Nov 14, 2023	26.60	26.86	26.60	26.83	13,585	+0.46(+1.74%)
Nov 13, 2023	26.26	26.51	26.22	26.37	2,429	+0.26(+1.00%)
Nov 10, 2023	25.99	26.13	25.87	26.11	12,039	+0.09(+0.36%)
Nov 09, 2023	26.26	26.37	26.02	26.02	2,622	-0.63(-2.35%)
Nov 08, 2023	26.71	26.76	26.63	26.64	4,242	-0.10(-0.38%)
Nov 07, 2023	26.70	26.75	26.70	26.75	2,346	-0.08(-0.30%)
Nov 06, 2023	26.88	26.98	26.75	26.83	15,780	+0.45(+1.69%)
Nov 03, 2023	26.21	26.38	26.21	26.38	3,545	+0.48(+1.86%)
Nov 02, 2023	25.84	25.90	25.81	25.90	4,308	+0.23(+0.90%)
Nov 01, 2023	25.67	25.70	25.64	25.67	11,608	-0.02(-0.08%)
Oct 31, 2023	25.69	25.69	25.69	25.69	229	-0.36(-1.37%)
Oct 30, 2023	26.05	26.05	25.92	26.05	2,759	+0.70(+2.77%)
Oct 27, 2023	25.51	25.51	25.34	25.34	2,104	+0.32(+1.26%)
Oct 26, 2023	24.98	25.03	24.97	25.03	1,105	-0.18(-0.70%)
Oct 25, 2023	25.04	25.23	25.01	25.21	14,233	-0.34(-1.33%)
Oct 24, 2023	25.10	25.67	25.10	25.55	5,619	+0.73(+2.92%)
Oct 23, 2023	24.54	24.82	24.47	24.82	8,001	+0.11(+0.44%)
Oct 20, 2023	24.83	24.85	24.71	24.71	2,519	-0.28(-1.14%)
Oct 19, 2023	25.08	25.17	24.91	24.99	3,374	-0.20(-0.80%)
Oct 18, 2023	25.35	25.35	25.17	25.20	3,721	-0.68(-2.65%)
Oct 17, 2023	25.71	25.99	25.69	25.88	11,678	-0.14(-0.55%)
Oct 16, 2023	25.77	26.09	25.77	26.02	9,809	-0.06(-0.23%)
Oct 13, 2023	26.01	26.08	25.94	26.08	9,272	-0.06(-0.24%)
Oct 12, 2023	26.48	26.48	26.11	26.15	2,972	-0.39(-1.47%)
Oct 11, 2023	26.51	26.61	26.51	26.54	742	+0.32(+1.24%)
Oct 10, 2023	25.99	26.24	25.99	26.21	2,050	+0.35(+1.36%)
Oct 09, 2023	25.66	25.95	25.66	25.86	8,726	+0.03(+0.11%)
Oct 06, 2023	25.46	25.83	25.46	25.83	3,908	+0.56(+2.21%)
Oct 05, 2023	25.16	25.27	25.15	25.27	4,822	+0.11(+0.42%)
Oct 04, 2023	25.26	25.26	25.10	25.17	21,864	-0.25(-0.99%)
Oct 03, 2023	25.45	25.48	25.38	25.42	15,016	-0.53(-2.04%)
Oct 02, 2023	26.14	26.14	25.91	25.95	10,033	-0.25(-0.95%)
Sep 29, 2023	26.31	26.31	26.08	26.20	11,427	+0.02(+0.09%)
Sep 28, 2023	25.99	26.18	25.99	26.18	7,116	+0.12(+0.45%)
Sep 27, 2023	26.16	26.16	26.03	26.06	3,266	-0.02(-0.09%)
Sep 26, 2023	26.16	26.22	26.08	26.08	12,937	-0.19(-0.73%)
Sep 25, 2023	26.12	26.28	26.23	26.28	11,528	-0.22(-0.84%)
Sep 22, 2023	26.66	26.66	26.47	26.50	9,092	+0.46(+1.78%)
Sep 21, 2023	26.05	26.07	25.97	26.04	10,897	-0.49(-1.86%)
Sep 20, 2023	26.65	26.66	26.53	26.53	6,665	-0.19(-0.72%)
Sep 19, 2023	26.72	26.82	26.63	26.72	16,186	-0.20(-0.76%)
Sep 18, 2023	26.88	26.93	26.76	26.93	5,607	+0.17(+0.64%)
Sep 15, 2023	26.87	26.88	26.74	26.75	2,422	-0.12(-0.43%)
Sep 14, 2023	26.79	26.93	26.72	26.87	3,588	-0.10(-0.36%)
Sep 13, 2023	27.01	27.01	26.90	26.97	4,606	-0.28(-1.04%)
Sep 12, 2023	27.04	27.30	27.02	27.25	16,114	+0.24(+0.89%)
Sep 11, 2023	27.10	27.15	26.94	27.01	13,025	+0.36(+1.35%)
Sep 08, 2023	26.73	26.74	26.51	26.65	36,940	-0.13(-0.50%)
Sep 07, 2023	26.81	26.81	26.76	26.78	1,306	-0.66(-2.39%)
Sep 06, 2023	27.39	27.44	27.39	27.44	2,756	+0.07(+0.27%)
Sep 05, 2023	27.40	27.40	27.31	27.37	709	-0.25(-0.91%)