iSh MSCI Chn SC Shs  $47.91

up +0.32


29/8/2014 12:39 PM  |  NYSEARCA : ECNS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
8/28/201447.6147.7247.5447.594,136
8/27/201448.3148.3148.0648.2437,521
8/26/201448.6148.6148.3448.568,716
8/25/201448.6948.9448.3648.645,386
8/22/201448.7049.0048.4848.6315,640
8/21/201448.1748.5848.1548.4838,737
8/20/201448.3348.6848.3348.6013,889
8/19/201448.6548.8148.6448.795,825
8/18/201448.3048.6648.2948.518,610
8/15/201448.2848.6048.1748.239,951
8/14/201448.8548.8548.1448.2959,767
8/13/201448.5049.0048.5048.694,677
8/12/201448.3148.3847.8948.3718,618
8/11/201447.7848.4247.7548.2922,936
8/8/201447.5347.8247.5347.8220,105
8/7/201447.3047.3046.9547.0013,415
8/6/201446.8247.4746.8247.2633,177
8/5/201447.4147.4146.8547.0432,538
8/4/201447.1047.3947.0447.3116,121
8/1/201447.1447.3246.8846.9211,962
7/31/201446.9547.2946.4146.4290,127
7/30/201447.5847.6246.8346.9742,224
7/29/201447.7647.9647.7047.751,261
7/28/201447.6947.6947.5047.501,496
7/25/201447.2347.4847.0947.4611,599
7/24/201447.1447.1947.0547.191,626
7/23/201447.0847.1146.9947.092,344
7/22/201446.8947.2046.8947.108,283
7/21/201446.6246.7846.5746.694,268
7/18/201447.8547.8946.6746.9710,821
7/17/201446.8246.8646.4946.5024,602
7/16/201446.9247.2646.9247.246,152
7/15/201447.0847.0946.5746.927,513
7/14/201447.1247.1246.7847.035,737
7/11/201446.3246.3746.1146.1111,663
7/10/201445.5946.4045.5446.279,132
7/9/201446.0246.7946.0246.7911,649
7/8/201446.5646.5645.9946.418,174
7/7/201446.4546.6946.4546.546,904
7/3/201446.2446.4846.2446.261,597
7/2/201445.8046.1345.8046.123,794
7/1/201445.4445.4445.4445.44317
6/30/201445.5345.5445.5345.54513
6/27/201445.0145.0345.0145.01354
6/26/201444.8545.0144.8545.011,080
6/25/201444.7444.9244.5144.574,029
6/24/201445.6045.6945.1945.486,971
6/20/201445.8345.8345.3845.382,184
6/19/201445.4945.8145.4945.492,642
6/18/201445.7046.1245.7046.12781
6/17/201445.8245.8245.8245.821,490
6/16/201446.1646.2146.1346.153,589
6/13/201446.3446.3746.3346.372,447
6/12/201446.0546.3246.0546.321,195
6/11/201445.9146.0345.9145.961,410
6/10/201446.5746.5745.9645.9910,298
6/9/201446.1846.1846.1846.181,036
6/6/201445.7646.0145.7646.01601
6/5/201445.9045.9645.7145.8721,233
6/4/201445.3845.4445.2345.2764,471
6/3/201445.6445.6445.4945.49518
6/2/201444.9145.9444.9145.727,354
5/30/201445.8345.9545.8045.802,869
5/29/201445.0045.2945.0045.22745
5/28/201445.5245.6445.3645.553,338
5/27/201445.3745.5045.3645.362,959
5/23/201445.0245.0245.0145.01463
5/22/201445.0945.0945.0945.09364
5/21/201444.8344.8344.5144.562,369
5/20/201444.2744.6044.2244.591,706
5/19/201444.4244.4244.4244.420
5/16/201444.2144.4244.2144.421,489
5/15/201444.5944.5944.0944.22911
5/13/201444.1844.4144.1844.384,597
5/12/201444.1044.1143.8944.11642
5/8/201443.5043.5743.5043.57436
5/7/201444.0144.1944.0044.174,236
5/6/201444.3644.8344.3644.544,095
5/5/201444.0044.6944.0044.691,390
5/2/201444.5044.6044.4144.411,996
5/1/201444.6444.7244.0244.022,081
4/30/201444.1944.2144.0544.081,522
4/29/201444.4245.0044.3944.682,060
4/28/201444.8445.0844.2545.083,188
4/25/201445.5145.5945.4745.533,766
4/24/201446.0146.0145.6945.69712
4/23/201445.7946.1745.7946.172,332
4/22/201446.2546.2546.2246.223,095
4/21/201445.7445.7445.7445.74562
4/17/201445.9946.0445.9946.041,469
4/16/201445.6245.9245.6245.661,130
4/15/201445.7945.7945.1045.352,833
4/14/201446.2246.2245.9845.98827
4/11/201445.9646.6745.9646.671,336
4/10/201447.0147.0146.6646.985,282
4/9/201446.1946.1946.1846.186,100
4/8/201446.5446.5446.1846.329,769
4/7/201446.0746.2046.0746.20836
4/4/201447.4047.4746.8547.073,757
4/3/201447.1547.4046.8547.402,968
Trading Center