$45.70 +0.42 (%) iSh MSCI Chn SC Shs - NYSE ARCA

Sep. 23, 2016 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
9/23/201645.1745.7044.9745.7013,364
9/22/201645.4045.7843.7445.2835,452
9/21/201644.9845.6544.7545.6540,177
9/20/201644.7945.2644.6044.9213,769
9/19/201645.5045.6444.7944.8918,118
9/16/201644.6644.7044.6044.653,668
9/15/201645.0145.0142.1544.7510,625
9/14/201644.0144.9044.0044.0419,651
9/13/201643.3644.1142.7643.603,257
9/12/201644.1644.5043.9044.0115,896
9/9/201645.0045.0844.5244.523,841
9/8/201645.5445.5445.3045.332,602
9/7/201644.5845.2544.5844.929,949
9/6/201644.7946.1144.7945.0312,965
9/2/201643.9044.4543.7444.459,504
9/1/201643.5543.7043.4443.6113,625
8/31/201643.5543.5543.1443.1410,899
8/30/201643.6043.7443.5143.7413,887
8/29/201643.3043.5843.1543.4337,667
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center