$65.98 +1.64 (%) iSh MSCI Chn SC Shs - NYSEARCA

May. 22, 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
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
3/9/201545.0645.2245.0645.22561
3/6/201545.0545.4344.8645.1116,593
3/5/201545.5545.5545.0545.2518,381
3/4/201545.1045.1044.9945.004,727
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
  • Showing 1-100 of 1,165 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center