$43.43 +0.31 (%) iSh MSCI Chn SC Shs - NYSE ARCA

Aug. 29, 2016 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
8/26/201643.1543.5842.9743.1229,083
8/25/201642.9543.1042.8142.9633,066
8/24/201643.0643.8142.8642.8629,048
8/23/201643.4043.6642.9242.9233,431
8/22/201643.2843.2842.8843.2517,429
8/19/201643.1243.4443.1243.4022,665
8/18/201643.4043.5143.1343.515,720
8/17/201643.3043.3542.8842.966,746
8/16/201643.3143.5343.1043.2914,507
8/15/201642.6242.9342.6242.902,527
8/12/201641.9742.5941.9742.1410,367
8/11/201641.9842.2041.6742.1510,524
8/10/201641.4441.8341.4441.83490
8/9/201641.9442.0341.5241.523,499
8/8/201641.2041.6141.0341.035,553
8/5/201640.7041.4439.8141.312,181
8/4/201640.1040.9540.1040.775,558
8/3/201640.4440.6640.4440.663,177
8/2/201640.1640.1740.1640.17695
8/1/201640.5240.8540.4540.532,103
7/29/201640.2240.7040.2240.371,066
7/28/201641.1041.1040.5540.886,912
7/27/201641.2641.2741.1341.133,363
7/26/201640.8941.4440.8941.443,434
7/25/201641.1041.3440.7540.934,745
7/22/201641.1441.3740.7041.195,450
7/21/201641.1541.3140.7741.076,346
7/20/201641.1341.1341.1341.13162
7/19/201640.6540.9840.6240.743,915
7/18/201640.7541.0740.7240.983,521
7/15/201640.9240.9240.7740.771,968
7/14/201640.7340.7340.7340.730
7/13/201642.3142.3140.4240.7319,590
7/12/201640.8340.9040.3140.902,249
7/11/201640.6040.6040.6040.60565
7/8/201639.7039.7039.7039.700
7/7/201639.7939.8739.7039.702,253
7/6/201640.0040.0339.4840.03710
7/5/201639.2739.2739.2739.270
7/1/201639.2739.2739.2739.270
6/30/201639.2739.2739.2739.27232
6/29/201641.2541.2541.2541.25322
6/28/201638.6538.6538.6538.650
6/27/201639.3239.8638.6538.651,708
6/24/201639.1039.9139.1039.142,130
6/23/201640.3240.3340.3240.331,005
6/22/201639.2539.2539.2539.25152
6/21/201640.3640.5740.1040.10440
6/20/201639.4940.1239.4940.12651
6/17/201640.3040.3040.3040.300
6/16/201640.3040.3040.3040.30100
6/15/201640.9040.9040.1540.453,916
6/14/201639.9040.1739.7839.785,646
6/13/201639.8440.0539.8440.05373
6/10/201640.8040.8640.4440.553,045
6/9/201641.5441.5539.8241.266,923
6/8/201641.3741.4641.3641.46316
6/7/201641.3441.6141.3441.61253
6/6/201641.2641.3240.9441.322,189
6/3/201640.8740.8940.8440.89500
6/2/201640.8040.9439.5040.942,023
6/1/201640.6741.2239.5041.22542
5/31/201640.5040.5040.5040.501,581
5/27/201639.9540.1239.9539.991,516
5/26/201640.0040.0040.0040.000
5/25/201640.4940.4939.9440.001,506
5/24/201638.8540.0338.8540.03715
5/23/201639.4940.0038.6138.611,068
5/20/201639.5339.5339.5339.53208
5/19/201639.3639.4339.3039.30598
5/18/201639.5339.5339.5339.53420
5/17/201639.9039.9039.9039.900
5/16/201639.6640.4939.6639.901,940
5/13/201639.6639.6739.6339.651,114
5/12/201640.2540.3740.2540.37660
5/11/201639.8740.3339.8740.081,656
5/10/201638.5040.6538.5040.531,416
5/9/201640.5640.8139.3539.35742
5/6/201641.3341.3340.5041.049,515
5/5/201641.2742.0341.2742.03340
5/4/201641.0041.3441.0041.20702
5/3/201641.2341.2341.1041.10536
5/2/201641.5041.5041.0441.04517
4/29/201642.0442.0442.0042.00835
4/28/201642.4442.4442.0042.00260
4/27/201642.0043.0942.0042.351,890
4/26/201642.3843.2542.0442.301,689
4/25/201642.3042.4642.2042.461,911
4/22/201642.3542.7942.0142.543,655
4/21/201642.4242.4242.0642.06975
4/20/201642.5042.9642.4642.96635
4/19/201642.3142.3142.3142.310
4/18/201642.3142.3142.3142.31147
4/15/201642.7042.8242.7042.821,318
4/14/201642.8443.1842.8243.001,483
4/13/201643.2043.2043.0543.05827
4/12/201642.7142.8042.0042.801,377
4/11/201641.4843.3839.9643.381,497
4/8/201641.0841.3441.0241.023,195
4/7/201640.3540.3540.3540.35702
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center