China Smallcap Ishares MSCI ETF (NY: ECNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	23.66	23.66	23.41	23.49	7,879	+0.06(+0.26%)
Feb 28, 2024	23.81	23.81	23.37	23.43	26,692	-0.64(-2.66%)
Feb 27, 2024	24.10	24.18	24.04	24.07	14,325	+0.18(+0.75%)
Feb 26, 2024	23.82	23.93	23.78	23.89	31,841	+0.19(+0.80%)
Feb 23, 2024	23.80	23.86	23.67	23.70	18,024	+0.12(+0.51%)
Feb 22, 2024	23.71	23.73	23.55	23.58	15,483	+0.10(+0.43%)
Feb 21, 2024	23.22	23.48	23.20	23.48	87,166	+0.65(+2.85%)
Feb 20, 2024	22.96	23.05	22.70	22.83	10,598	-0.01(-0.04%)
Feb 16, 2024	22.83	23.01	22.83	22.84	18,687	+0.76(+3.44%)
Feb 15, 2024	21.95	22.08	21.95	22.08	11,098	+0.11(+0.50%)
Feb 14, 2024	21.88	21.97	21.78	21.97	5,392	+0.10(+0.47%)
Feb 13, 2024	22.05	22.25	21.81	21.87	6,370	-0.47(-2.11%)
Feb 12, 2024	22.09	22.49	22.09	22.34	20,360	+0.31(+1.41%)
Feb 09, 2024	21.91	22.03	21.69	22.03	12,348	+0.02(+0.08%)
Feb 08, 2024	22.13	22.18	21.96	22.01	58,708	+0.05(+0.22%)
Feb 07, 2024	21.95	22.07	21.83	21.96	63,492	-0.32(-1.43%)
Feb 06, 2024	21.85	22.28	21.84	22.28	85,705	+1.27(+6.04%)
Feb 05, 2024	20.91	21.06	20.81	21.01	22,754	-0.05(-0.25%)
Feb 02, 2024	21.25	21.25	21.01	21.06	6,063	-0.47(-2.17%)
Feb 01, 2024	21.65	21.70	21.47	21.53	28,781	-0.16(-0.75%)
Jan 31, 2024	21.62	21.81	21.62	21.69	3,375	-0.09(-0.40%)
Jan 30, 2024	21.81	21.88	21.70	21.78	37,412	-0.58(-2.60%)
Jan 29, 2024	22.55	22.55	22.23	22.36	12,211	-0.37(-1.63%)
Jan 26, 2024	22.72	22.79	22.67	22.73	5,485	-0.10(-0.45%)
Jan 25, 2024	23.10	23.11	22.83	22.84	7,337	-0.03(-0.15%)
Jan 24, 2024	22.98	22.99	22.79	22.87	68,693	+0.67(+3.01%)
Jan 23, 2024	22.14	22.38	22.13	22.20	47,749	+0.49(+2.26%)
Jan 22, 2024	21.71	21.74	21.50	21.71	23,861	-0.71(-3.16%)
Jan 19, 2024	22.25	22.44	22.11	22.42	10,720	-0.13(-0.58%)
Jan 18, 2024	22.68	22.76	22.49	22.55	25,300	-0.13(-0.58%)
Jan 17, 2024	22.88	22.88	22.54	22.68	16,923	-0.81(-3.43%)
Jan 16, 2024	23.61	23.63	23.42	23.49	18,836	-0.43(-1.81%)
Jan 12, 2024	24.07	24.12	23.92	23.92	5,954	-0.20(-0.81%)
Jan 11, 2024	23.94	24.14	23.92	24.12	11,147	+0.33(+1.40%)
Jan 10, 2024	24.06	24.06	23.78	23.79	32,556	-0.27(-1.12%)
Jan 09, 2024	24.14	24.14	24.02	24.06	5,484	-0.13(-0.56%)
Jan 08, 2024	24.18	24.30	24.17	24.19	22,651	-0.49(-1.99%)
Jan 05, 2024	24.74	24.82	24.66	24.68	5,861	-0.12(-0.48%)
Jan 04, 2024	24.86	24.93	24.80	24.80	25,632	-0.37(-1.46%)
Jan 03, 2024	25.01	25.20	25.01	25.17	13,763	+0.09(+0.37%)
Jan 02, 2024	25.26	25.26	25.07	25.07	2,156	-0.58(-2.26%)
Dec 29, 2023	25.56	25.72	25.56	25.65	8,861	+0.28(+1.09%)
Dec 28, 2023	25.25	25.55	25.24	25.38	46,281	+0.69(+2.79%)
Dec 27, 2023	24.77	24.81	24.60	24.69	35,295	+0.08(+0.34%)
Dec 26, 2023	24.53	24.79	24.48	24.61	11,368	-0.03(-0.14%)
Dec 22, 2023	24.38	24.70	24.38	24.64	31,184	-0.22(-0.88%)
Dec 21, 2023	24.58	24.86	24.58	24.86	54,732	+0.56(+2.30%)
Dec 20, 2023	24.60	24.60	24.18	24.30	15,306	-0.59(-2.39%)
Dec 19, 2023	24.79	24.94	24.78	24.89	6,948	-0.03(-0.11%)
Dec 18, 2023	25.14	25.14	24.82	24.92	20,749	-0.22(-0.88%)
Dec 15, 2023	25.21	25.33	25.12	25.14	5,511	-0.18(-0.70%)
Dec 14, 2023	25.01	25.32	25.01	25.32	32,195	+0.51(+2.05%)
Dec 13, 2023	24.68	24.81	24.44	24.81	4,409	-0.22(-0.88%)
Dec 12, 2023	24.93	25.05	24.84	25.03	22,950	+0.16(+0.63%)
Dec 11, 2023	24.66	24.91	24.66	24.87	11,753	+0.19(+0.77%)
Dec 08, 2023	24.69	24.79	24.68	24.68	3,746	-0.42(-1.66%)
Dec 07, 2023	25.01	25.13	25.01	25.10	1,488	+0.04(+0.14%)
Dec 06, 2023	25.19	25.19	25.06	25.06	1,843	-0.00(-0.01%)
Dec 05, 2023	25.09	25.11	24.92	25.07	38,352	-0.40(-1.59%)
Dec 04, 2023	25.49	25.54	25.45	25.47	3,499	-0.42(-1.61%)