$44.10 +0.03 (%) iSh MSCI Chn SC Shs - NYSEARCA

Dec. 19, 2014 | 01:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
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
10/6/201447.9748.7347.9748.525,283
10/3/201447.5247.5347.1547.165,010
10/2/201446.5646.7646.1246.7612,495
10/1/201447.6047.6046.6246.9210,961
9/30/201447.1147.6147.1147.4013,568
9/29/201447.5647.5646.6847.1211,922
9/26/201448.5148.8548.5148.851,675
9/25/201448.9048.9148.4948.649,748
9/24/201448.6149.1848.6149.177,669
9/23/201448.3348.3948.1948.342,984
9/22/201448.6548.9048.0548.2014,370
9/19/201449.0649.0648.3848.7010,253
9/18/201449.0149.0148.6748.927,218
9/17/201449.3149.3148.9849.062,140
9/16/201448.3049.8048.3049.4115,536
9/15/201449.1749.3848.6448.9518,762
9/12/201449.1249.2049.1249.17865
9/11/201448.9249.4748.9249.4714,908
9/10/201449.3149.6049.3149.5411,614
9/9/201449.2349.4249.1249.323,023
9/8/201450.0150.0149.4949.823,492
9/5/201449.5149.9849.5049.9210,452
9/4/201449.4649.8649.3649.3615,522
9/3/201448.8248.9548.5548.9131,761
9/2/201447.9448.6147.9448.6115,519
8/29/201447.5748.0547.5747.7411,495
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
  • Showing 1-100 of 1,062 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center