ISHARES MSCI CHINA SMALL CAP I $42.66

down -0.75


19/6/2013 04:19 PM  |  NYSEARCA : ECNS  |  Industries :
Type:

ECNS historical data

Date Open High Low Close Volume
6/18/2013 43.33 43.41 43.08 43.41 196
6/17/2013 42.81 43.26 42.81 42.88 14
6/14/2013 42.91 42.91 42.26 42.45 67
6/13/2013 43.19 43.43 43.12 43.43 257
6/12/2013 43.02 43.02 42.79 42.79 3
6/11/2013 43.04 43.28 42.94 43.03 142
6/10/2013 44.38 44.38 43.73 43.98 28
6/7/2013 44.06 44.20 43.86 44.05 44
6/6/2013 43.82 44.20 43.61 44.15 105
6/5/2013 44.25 44.25 43.97 44.12 55
6/4/2013 45.23 45.23 44.42 44.73 106
6/3/2013 45.00 45.22 44.54 45.22 162
5/31/2013 45.49 45.56 44.89 45.00 243
5/30/2013 45.32 45.50 45.25 45.32 313
5/29/2013 45.60 45.68 45.21 45.45 261
5/28/2013 45.78 45.78 45.36 45.46 239
5/24/2013 44.30 44.63 44.08 44.27 345
5/23/2013 43.79 44.36 43.68 44.36 151
5/22/2013 44.96 45.10 44.39 44.40 34
5/21/2013 45.31 45.44 45.31 45.44 12
5/20/2013 45.38 45.45 45.22 45.45 31
5/17/2013 45.14 45.15 45.09 45.15 24
5/16/2013 44.56 44.97 44.56 44.93 106
5/15/2013 44.57 44.74 44.47 44.56 107
5/14/2013 44.33 44.70 44.33 44.58 464
5/13/2013 44.66 44.68 44.49 44.49 70
5/10/2013 44.60 44.82 44.60 44.76 25
5/9/2013 44.49 44.53 44.48 44.53 5
5/8/2013 44.46 44.70 44.46 44.70 109
5/7/2013 44.83 44.92 44.56 44.70 243
5/6/2013 43.94 44.27 43.94 44.18 82
5/3/2013 43.97 44.31 43.76 43.82 1255
5/2/2013 43.32 43.50 43.31 43.50 129
5/1/2013 43.25 43.25 42.89 42.89 21
4/30/2013 42.75 43.25 42.75 43.20 100
4/29/2013 42.41 43.18 42.41 43.06 183
4/26/2013 42.44 42.88 42.27 42.43 118
4/25/2013 43.01 43.33 42.85 43.32 60
4/24/2013 42.66 43.01 42.66 42.81 66
4/23/2013 42.44 42.85 42.44 42.76 85
4/22/2013 42.70 42.81 42.48 42.81 44
4/19/2013 42.14 42.34 42.12 42.34 33
4/18/2013 41.58 41.84 41.15 41.41 43
4/17/2013 41.46 41.46 40.95 41.17 1002
4/16/2013 41.57 41.59 41.32 41.57 114
4/15/2013 41.35 41.35 40.90 40.91 154
4/12/2013 41.38 41.58 41.38 41.58 40
4/11/2013 41.85 42.18 41.78 41.83 192
4/10/2013 42.01 42.13 41.75 41.85 82
4/9/2013 41.16 41.66 41.16 41.55 62
4/8/2013 40.60 40.85 40.53 40.81 117
4/5/2013 40.20 40.76 40.04 40.76 103
4/4/2013 41.00 41.38 40.90 41.21 50
4/3/2013 41.64 41.64 41.00 41.03 195
4/2/2013 41.87 42.00 41.71 41.71 60
4/1/2013 42.24 42.24 41.88 41.90 49
3/28/2013 42.31 42.49 42.15 42.32 86
3/27/2013 42.40 42.79 42.37 42.63 227
3/26/2013 42.48 42.59 42.46 42.59 312
3/25/2013 43.08 43.08 42.30 42.46 40
3/22/2013 43.27 43.27 42.98 43.12 111
3/21/2013 42.49 42.81 42.49 42.64 93
3/20/2013 42.31 42.49 42.22 42.49 37
3/19/2013 41.41 41.46 40.96 41.25 175
3/18/2013 41.72 41.75 41.35 41.38 142
3/15/2013 42.07 42.13 41.91 41.99 59
3/14/2013 42.44 42.76 42.38 42.49 95
3/13/2013 42.00 42.04 41.78 41.83 136
3/12/2013 42.74 42.74 42.30 42.46 216
3/11/2013 43.50 43.51 43.32 43.40 174
3/8/2013 44.29 44.29 43.93 44.21 95
3/7/2013 43.91 44.47 43.91 44.37 122
3/6/2013 44.13 44.37 44.05 44.24 91
3/5/2013 43.50 43.95 43.50 43.91 74
3/4/2013 43.27 43.27 43.00 43.22 178
3/1/2013 43.71 43.95 43.71 43.94 144
2/28/2013 43.14 44.02 43.14 43.90 75
2/27/2013 42.40 43.15 42.40 43.04 42
2/26/2013 42.38 42.40 41.91 42.16 206
2/25/2013 43.15 43.33 42.41 42.42 270
2/22/2013 43.33 43.50 43.23 43.26 152
2/21/2013 43.43 43.43 42.96 43.24 669
2/20/2013 44.20 44.20 43.60 43.80 226
2/19/2013 44.48 44.48 43.84 44.10 277
2/15/2013 44.62 45.00 44.62 44.92 38
2/14/2013 44.26 44.44 44.25 44.41 69
2/13/2013 44.15 44.34 44.12 44.23 100
2/12/2013 43.72 44.23 43.72 43.98 87
2/11/2013 43.93 44.07 43.81 43.90 155
2/8/2013 43.33 44.14 43.33 43.97 234
2/7/2013 43.16 43.43 42.82 43.27 91
2/6/2013 43.64 43.82 43.46 43.82 113
2/5/2013 43.66 43.88 43.03 43.55 169
2/4/2013 44.15 44.32 43.02 43.21 138
2/1/2013 44.23 44.35 43.95 44.15 924
1/31/2013 43.95 43.95 43.44 43.50 138
1/30/2013 44.16 44.16 43.65 43.95 123
1/29/2013 43.07 43.90 43.01 43.90 393
1/28/2013 43.33 43.39 43.00 43.00 482
1/25/2013 43.75 43.75 43.07 43.20 225
Marketplace
Trading Center