$59.30 0.00 (%) iSh MSCI Chn SC Shs - NYSEARCA

Jun. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,189 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
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!