$45.22 -0.34 (%) iSh MSCI Chn SC Shs - NYSEARCA

Mar. 3, 2015 | 01:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
3/3/201544.7445.4644.7445.227,867
3/2/201545.3545.5645.3145.56685
2/27/201545.0545.0545.0545.050
2/26/201545.3645.3945.0545.051,911
2/25/201545.1245.1245.0045.021,415
2/24/201545.2945.6644.8745.1556,542
2/23/201544.7545.0044.7444.744,344
2/20/201544.7045.2044.7044.845,555
2/19/201544.4144.9544.4144.949,156
2/18/201544.7044.8344.4844.833,441
2/17/201544.9645.0244.6645.0010,167
2/13/201545.1545.1544.5344.7114,073
2/12/201544.2144.4244.0444.3524,795
2/11/201544.0044.0743.8744.0512,367
2/10/201544.1044.2143.8544.0947,269
2/9/201543.8743.9743.6943.8316,386
2/6/201543.9544.2343.7043.8627,850
2/5/201544.4544.7244.3944.6739,561
2/4/201545.3045.8644.9044.9040,226
2/3/201544.9045.2344.6444.988,801
2/2/201544.4644.9544.3244.9518,386
1/30/201544.5045.0944.4344.4314,692
1/29/201544.9145.2544.6145.2515,574
1/28/201544.9544.9544.4144.417,843
1/27/201544.2744.8444.2344.7710,332
1/26/201545.3045.3044.9545.101,141
1/23/201545.4245.5344.7844.8035,138
1/22/201544.9845.5244.9345.2923,031
1/21/201544.9245.1444.7044.9821,218
1/20/201544.1344.5844.0044.587,923
1/16/201544.5644.8244.0844.6116,411
1/15/201545.2545.2945.0245.0211,019
1/14/201545.5445.5445.1345.371,625
1/13/201545.9745.9745.2945.492,123
1/12/201545.1145.2145.1145.211,521
1/9/201545.8045.8445.5845.65920
1/8/201546.2846.2845.6545.651,608
1/6/201545.6145.6145.3345.602,204
1/5/201545.6045.6445.0145.095,318
1/2/201545.6945.6944.9044.902,903
12/31/201444.7045.5144.7045.338,275
12/30/201444.1544.6344.1544.3123,024
12/29/201444.6044.6043.6344.1310,829
12/26/201444.4445.1444.4444.9915,240
12/24/201443.7044.2443.7043.809,125
12/23/201443.6743.7543.6743.683,048
12/22/201443.7544.0743.5843.927,651
12/19/201443.9944.2043.9744.109,394
12/18/201444.3444.3443.9944.074,580
12/17/201444.4644.8644.4044.6124,839
12/16/201444.9845.7444.9845.105,689
12/15/201445.7345.7545.4545.4557,865
12/12/201445.3845.4145.1845.4113,378
12/11/201445.6246.0845.5345.5310,167
12/10/201444.7345.3944.7344.802,988
12/9/201444.7944.7944.3244.504,071
12/8/201446.0446.0445.4945.5915,324
12/5/201446.6946.8346.3646.6916,097
12/4/201446.8746.9946.5446.9519,184
12/3/201446.7047.0246.6746.874,813
12/2/201446.9947.0046.7847.006,123
12/1/201446.8346.8346.1046.5211,669
11/28/201447.9847.9847.5047.737,046
11/26/201448.5948.8148.2548.583,608
11/25/201448.2648.2648.2148.211,097
11/24/201448.8548.8548.3048.305,014
11/21/201448.9049.3448.9048.911,497
11/20/201447.9147.9547.8747.902,984
11/19/201448.1448.3847.7848.373,384
11/18/201448.1248.3648.0448.361,853
11/17/201448.7748.7748.2848.632,589
11/14/201448.9449.6648.8149.503,702
11/13/201448.3148.5148.2648.513,194
11/12/201448.6048.6048.2548.253,013
11/11/201448.3848.3847.7248.1612,433
11/10/201447.9248.2447.9248.107,243
11/7/201447.6647.6647.4847.52878
11/6/201447.8147.8147.5447.554,435
11/5/201447.5547.6647.5547.66766
11/4/201448.2248.2247.5047.7521,907
11/3/201447.8047.9047.4947.902,338
10/31/201447.3547.8847.3547.881,065
10/30/201447.4848.5047.0448.213,632
10/29/201447.2347.8347.2347.512,236
10/28/201446.7146.7146.7146.710
10/27/201446.7247.0146.6546.711,868
10/24/201447.4447.4447.3747.37519
10/23/201447.0847.6647.0847.141,925
10/22/201447.6247.6247.0647.065,004
10/21/201447.2647.4947.2647.491,662
10/20/201446.6447.1246.6447.121,546
10/17/201447.2547.8047.2547.251,234
10/16/201446.5147.4946.5146.902,602
10/15/201447.0547.0546.1946.251,692
10/14/201447.1847.1846.9246.9519,223
10/13/201447.5547.5547.3547.35438
10/10/201447.8547.8547.4247.42525
10/9/201448.2348.2347.6347.6717,969
10/8/201448.6548.9848.6448.981,416
10/7/201448.3448.3448.3448.34265
  • Showing 1-100 of 1,109 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center