$36.44 -0.05 (%) iSh MSCI Chn SC Shs - NYSEARCA

Feb. 8, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
2/5/201637.2337.5036.4936.491,804
2/4/201637.3537.6537.3537.65411
2/3/201637.4037.8037.2537.686,174
2/2/201637.7038.6736.6737.2428,983
2/1/201637.4037.6537.1037.109,834
1/29/201637.5638.2037.5638.007,301
1/28/201637.3237.3236.2137.305,409
1/27/201637.6737.8637.4237.86977
1/26/201637.0239.1336.9937.404,789
1/25/201637.6537.6537.6537.65277
1/22/201638.0040.2038.0038.301,047
1/21/201637.0238.2637.0238.26736
1/20/201637.4938.9237.4938.92644
1/19/201639.2839.2838.3538.358,748
1/15/201638.6538.9838.1138.359,103
1/14/201639.8841.3539.2540.951,840
1/13/201640.2941.1539.4539.455,090
1/12/201640.0640.3838.9540.154,401
1/11/201640.7540.8440.2240.326,554
1/8/201641.6241.8240.8141.3013,315
1/7/201642.0042.7241.0142.702,605
1/6/201643.4943.4942.8243.302,650
1/5/201643.7144.6243.2143.615,575
1/4/201643.0645.9942.6243.508,605
12/31/201544.9745.8344.5444.5512,146
12/30/201544.8045.3543.3445.1714,210
12/29/201545.5546.1944.8844.894,688
12/28/201545.5145.5144.5044.88973
12/24/201545.1845.5044.8745.503,779
12/23/201545.0745.2445.0745.24440
12/22/201543.3444.7742.9644.473,841
12/21/201544.8944.8944.8944.89168
12/18/201546.1748.0443.7744.484,705
12/17/201544.7144.7144.7144.71255
12/16/201542.8544.9042.8544.195,326
12/15/201543.9343.9343.8843.93930
12/14/201543.4044.8943.4043.861,471
12/11/201543.8943.8942.5743.81725
12/10/201544.3444.3744.0044.361,101
12/9/201544.4444.9544.3144.773,190
12/8/201545.2145.2145.0845.083,603
12/7/201546.1946.1945.5245.6716,214
12/4/201545.3546.0044.3645.848,409
12/3/201544.1445.4744.1444.918,908
12/2/201543.7245.0943.7245.01995
12/1/201545.4845.4845.4845.480
11/30/201545.1145.7744.9345.48968
11/27/201545.2746.3044.8045.2213,537
11/25/201546.0546.4946.0546.493,094
11/24/201545.8046.9545.2346.223,583
11/23/201545.5046.7145.3445.8016,375
11/20/201546.1046.5145.9446.197,420
11/19/201545.7845.9245.5945.744,827
11/18/201543.8545.5143.8545.385,158
11/17/201544.8045.8844.7145.406,232
11/16/201544.5645.0044.5645.003,117
11/13/201544.7044.7043.8643.86777
11/12/201545.4045.4045.4045.40411
11/11/201546.0046.0045.4945.49533
11/10/201545.9045.9045.5845.66426
11/9/201545.2645.4444.8645.351,825
11/6/201546.0446.0445.1445.142,198
11/5/201546.6046.6045.8645.863,048
11/4/201546.7546.9845.9245.922,175
11/3/201544.6045.9044.6045.851,809
10/30/201545.6545.7545.3145.468,728
10/29/201544.0545.8544.0545.531,589
10/28/201546.8547.0045.3745.373,247
10/26/201546.6048.1446.3447.004,196
10/23/201546.8047.0446.8047.04985
10/22/201546.7348.2145.3246.1610,530
10/21/201544.2045.8144.2045.81615
10/20/201545.1546.6345.1545.623,775
10/19/201546.2246.2245.0045.7442,976
10/16/201546.4046.5045.9945.993,369
10/15/201544.9846.2544.9845.8710,562
10/14/201544.7944.7944.0044.001,410
10/13/201545.0045.0043.7444.122,773
10/12/201544.3845.0144.3844.554,014
10/9/201544.8444.8443.8544.601,989
10/8/201543.9644.8243.3544.82953
10/7/201544.0044.1043.8744.101,275
10/6/201542.9043.2842.9043.212,906
10/5/201543.5143.5142.6342.63590
10/2/201541.6042.7041.5042.706,170
10/1/201541.6041.7541.3941.652,725
9/30/201541.5041.5040.9141.383,033
9/29/201541.4441.4440.8541.221,734
9/28/201540.8541.1040.1840.183,527
9/25/201540.9341.6140.9341.5721,224
9/24/201541.0041.6440.3041.4013,203
9/23/201542.4543.8740.9841.863,729
9/22/201541.2742.0541.2741.811,770
9/21/201542.1042.9341.3242.301,864
9/18/201540.1241.4140.0641.41719
9/17/201542.3042.3040.6040.601,500
9/16/201542.7643.1140.9741.842,640
9/15/201540.1541.6240.1541.622,800
9/14/201540.1340.9139.8740.728,787
9/11/201542.0042.0042.0042.001,955
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center