China Smallcap Ishares MSCI ETF (NY: ECNS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	30.43	30.47	30.02	30.10	36,255	-0.21(-0.71%)
May 30, 2013	30.31	30.43	30.27	30.31	46,694	-0.09(-0.29%)
May 29, 2013	30.50	30.55	30.24	30.40	38,913	-0.01(-0.02%)
May 28, 2013	30.62	30.62	30.34	30.41	35,627	+0.80(+2.69%)
May 24, 2013	29.63	29.85	29.48	29.61	51,464	-0.06(-0.20%)
May 23, 2013	29.29	29.67	29.22	29.67	22,478	-0.03(-0.09%)
May 22, 2013	30.07	30.17	29.69	29.70	5,001	-0.70(-2.29%)
May 21, 2013	30.31	30.39	30.31	30.39	1,720	-0.01(-0.02%)
May 20, 2013	30.35	30.40	30.25	30.40	4,609	+0.20(+0.66%)
May 17, 2013	30.19	30.20	30.16	30.20	3,468	+0.15(+0.49%)
May 16, 2013	29.80	30.08	29.80	30.05	15,847	+0.25(+0.83%)
May 15, 2013	29.81	29.93	29.74	29.80	15,855	+0.05(+0.16%)
May 13, 2013	29.87	29.88	29.76	29.76	10,353	-0.18(-0.59%)
May 10, 2013	29.83	29.98	29.83	29.94	3,618	+0.15(+0.51%)
May 09, 2013	29.76	29.78	29.75	29.78	747	-0.11(-0.38%)
May 08, 2013	29.74	29.90	29.74	29.90	16,249	+0.00(+0.00%)
May 07, 2013	29.99	30.04	29.80	29.90	36,259	+0.35(+1.18%)
May 06, 2013	29.39	29.61	29.39	29.55	12,157	+0.24(+0.82%)
May 03, 2013	29.41	29.59	29.27	29.31	187,532	+0.21(+0.74%)
May 02, 2013	28.98	29.10	28.97	29.10	19,226	+0.41(+1.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.