$47.38 -1.42 (%) iSh MSCI Chn SC Shs - NYSEARCA

Aug. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
7/31/201549.1549.1548.7648.801,412
7/30/201548.5649.1048.5449.003,721
7/29/201549.2349.8148.9549.6011,864
7/28/201548.2548.6548.1548.4627,232
7/27/201549.2849.3746.6248.0045,298
7/24/201551.5351.5950.0250.903,840
7/23/201551.7952.5751.5151.538,783
7/22/201551.2351.9351.2251.4834,141
7/21/201552.5552.5551.6752.2013,314
7/20/201552.2852.5651.8752.4536,293
7/17/201552.0052.8551.8852.7638,386
7/16/201550.1050.9950.1050.9912,821
7/15/201551.1351.1349.0149.2191,338
7/14/201549.5251.9949.5251.6592,499
7/13/201550.6053.2750.6051.9313,772
7/10/201547.9550.7947.9550.10101,922
7/9/201547.9049.7445.5047.13141,529
7/8/201541.7242.2739.5140.04101,169
7/7/201545.1045.4142.5145.4187,063
7/6/201551.8852.1348.4048.5649,703
7/2/201556.0156.4955.2755.2718,854
7/1/201556.6057.4956.6056.9912,018
6/30/201557.1758.2757.0457.8511,510
6/29/201558.7158.7156.1056.3628,180
6/26/201560.9960.9959.2559.3024,317
6/25/201562.6762.6761.6061.6017,299
6/24/201563.7363.7563.0963.3311,088
6/23/201563.5063.8163.0663.758,100
6/22/201563.0863.4562.5162.9917,194
6/19/201562.0063.0260.7862.4634,903
6/18/201562.3064.5062.3063.7933,536
6/17/201562.4563.6762.3063.6610,765
6/16/201562.2062.7461.0662.3217,448
6/15/201563.7563.7562.4162.8514,069
6/12/201564.1265.3864.0164.1511,053
6/11/201561.9663.6861.2463.5911,063
6/10/201561.6763.0761.6762.5821,447
6/9/201563.4463.4461.3562.2334,520
6/8/201564.8364.8364.0064.0820,334
6/5/201565.0065.5564.4165.1420,011
6/4/201566.4066.5065.7165.8316,397
6/3/201567.1367.1366.5066.8628,264
6/2/201566.9867.1466.4467.1313,868
6/1/201566.4267.8766.4267.1817,702
5/29/201566.6867.8865.5366.3932,641
5/28/201566.3366.5065.0066.0353,601
5/27/201567.2867.9267.1767.9133,407
5/26/201566.6470.4866.6467.3745,313
5/22/201564.5066.0164.5065.9886,174
5/21/201564.8964.8964.0164.3457,178
5/20/201565.5065.8464.9065.2453,089
5/19/201565.1066.0064.7065.50100,048
5/18/201563.7664.5763.7664.51129,131
5/15/201563.7065.3262.6663.7824,655
5/14/201562.0263.5162.0262.2319,569
5/13/201561.0561.6261.0561.406,386
5/12/201561.5061.5060.7661.0213,835
5/11/201561.3163.7361.1561.446,992
5/8/201558.8861.1558.8861.158,355
5/7/201558.6258.7758.1558.3410,578
5/6/201560.0660.1059.1059.6537,781
5/5/201562.4262.4260.6160.6327,739
5/4/201563.6863.6861.6363.0725,652
5/1/201560.9061.7658.0461.6119,421
4/30/201560.5861.4960.5861.0411,761
4/29/201560.7260.8959.0060.4016,090
4/28/201560.9861.1060.4460.995,932
4/27/201562.0562.0560.8161.1514,897
4/24/201559.8959.9359.5459.735,960
4/23/201558.9559.8958.9559.6814,728
4/22/201559.7359.7458.9659.0463,539
4/21/201557.7760.0357.7758.1710,023
4/20/201556.7057.4656.7057.109,779
4/17/201556.0657.9956.0657.4719,182
4/16/201558.4559.9958.4559.9929,303
4/15/201558.5958.5957.9758.2113,777
4/14/201559.3359.5057.8159.2215,627
4/13/201558.3360.9958.3359.9366,075
4/10/201558.0058.0057.4557.8228,196
4/9/201556.9857.5455.9057.518,464
4/8/201554.7556.0753.9555.4531,905
4/7/201551.5051.7151.4251.683,730
4/6/201550.5051.6950.5051.539,067
4/2/201550.0751.4750.0751.054,857
4/1/201549.2349.3649.0649.326,355
3/31/201548.7948.8148.2348.3313,925
3/30/201547.9748.6447.9748.597,911
3/27/201546.7447.4546.6047.448,606
3/26/201546.9546.9546.5046.602,880
3/25/201546.9846.9846.3546.389,645
3/24/201546.4746.4846.1846.184,467
3/23/201546.7446.9946.0646.065,499
3/20/201546.1246.4646.1246.3812,366
3/19/201545.6946.0745.5745.652,371
3/18/201545.5545.9645.2645.963,429
3/17/201545.6745.6745.2945.472,865
3/16/201545.2645.5545.1545.454,513
3/13/201545.1045.3044.9745.022,320
3/11/201544.7145.1344.7145.0212,003
3/10/201545.0145.0144.7244.728,028
  • Showing 1-100 of 1,213 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!