iSh MSCI Chn SC Shs  $47.50

up +0.04


28/7/2014 04:00 PM  |  NYSEARCA : ECNS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
2/27/201446.6946.6946.6946.69150
2/26/201446.7246.7446.2746.274,196
2/25/201446.0946.0945.7445.881,908
2/24/201447.3047.4147.3047.41733
2/21/201446.4847.1446.4847.14572
2/20/201447.5547.5547.3647.36831
2/19/201447.5647.6847.3947.392,476
2/18/201447.2647.4547.0447.3345,763
2/14/201447.2947.6947.2047.562,770
2/13/201446.9747.2246.9747.22719
2/12/201447.0547.3246.8347.027,892
2/11/201446.4046.7946.2646.794,575
2/10/201446.4046.4046.0946.272,490
2/7/201446.4746.4746.2146.213,528
2/6/201444.8946.1444.8946.143,684
2/5/201445.4445.7445.3345.392,041
2/4/201445.5546.4945.5246.454,823
2/3/201445.3045.4444.5144.5115,882
1/31/201445.9846.2045.4345.599,397
1/30/201446.0146.0246.0146.02339
1/29/201445.7545.7945.2945.782,400
1/28/201445.7946.5045.7946.2030,493
1/27/201445.5645.7545.1045.4316,368
1/24/201445.8246.0245.6245.6545,203
1/23/201446.8746.8746.2746.276,500
1/22/201446.9947.4846.9947.482,242
1/21/201447.0947.2146.5946.603,042
1/17/201447.3247.3546.9946.99905
1/16/201447.1347.3447.0847.1310,219
1/15/201447.0047.1946.8046.8812,733
1/14/201446.2646.7046.2646.597,264
1/13/201447.0847.0845.9846.039,065
1/10/201445.6646.6545.6646.651,558
1/9/201446.4746.5046.1046.501,156
1/8/201446.2746.7446.2746.3711,083
1/7/201446.1946.1945.8945.907,326
1/6/201446.3746.3746.0046.182,065
1/3/201446.5546.6346.1846.325,011
1/2/201446.3946.5146.0346.052,341
12/31/201346.3846.4546.1746.442,181
12/30/201345.7645.9945.7345.898,890
12/27/201345.5045.5945.3745.594,483
12/26/201344.9845.1344.8445.123,928
12/24/201344.6045.4344.6045.391,989
12/23/201344.9645.0144.4544.536,780
12/20/201345.1945.1944.9644.962,670
12/19/201344.9744.9844.7144.842,689
12/18/201345.4045.9044.5545.904,003
12/17/201345.7545.7545.7345.732,866
12/16/201346.2546.2645.9446.079,204
12/13/201346.3246.3245.8546.055,800
12/12/201345.4045.7045.4045.702,428
12/11/201346.0246.0245.9045.901,230
12/10/201346.6246.6646.4746.622,232
12/9/201346.6946.7946.5446.792,724
12/6/201347.0747.2446.8247.245,224
12/5/201346.8046.9946.8046.90700
12/4/201346.8446.9046.6546.653,800
12/3/201346.3146.3346.0446.0818,630
12/2/201346.7846.7846.2346.234,737
11/29/201346.7946.9246.6346.922,500
11/27/201346.5046.8346.5046.783,052
11/26/201345.9746.1545.9546.135,466
11/25/201346.5046.5045.7845.8424,591
11/22/201346.1646.5046.1646.458,137
11/21/201346.2746.4745.8046.3816,601
11/20/201346.2346.2445.8645.885,298
11/19/201346.2046.5046.0046.356,841
11/18/201346.5046.5045.9646.4012,134
11/15/201345.2346.5045.0846.1515,208
11/14/201344.7244.7244.7244.721,700
11/13/201344.1044.3843.9144.389,108
11/12/201344.5044.5344.0644.375,570
11/11/201344.5044.5044.5044.50800
11/8/201344.8044.8044.5144.511,177
11/7/201345.3045.3044.9645.041,035
11/6/201345.7045.7045.3545.353,233
11/5/201345.3245.4345.2045.202,302
11/4/201345.1445.2845.1445.28477
11/1/201345.0145.3944.9144.943,392
10/31/201345.1245.1244.9045.03936
10/30/201344.6044.6044.5544.55323
10/29/201344.3644.5544.2344.552,273
10/28/201344.8344.9944.7444.863,618
10/25/201344.7544.9344.5044.647,086
10/24/201345.0345.0344.8144.903,717
10/23/201345.4045.4045.0445.161,899
10/22/201346.1146.4346.0646.145,298
10/21/201345.9845.9845.5245.8510,670
10/18/201345.7145.7245.1845.6217,954
10/17/201345.0145.5145.0145.399,489
10/16/201344.9745.1744.8244.8817,292
10/15/201345.7045.7044.6544.7620,511
10/14/201345.4645.9245.4145.7512,977
10/11/201345.3645.9345.2845.4911,906
10/10/201344.9745.8244.9745.438,722
10/9/201344.5344.9944.2044.9020,504
10/8/201344.8244.8244.3544.526,310
10/7/201344.1144.1144.1144.110
10/4/201344.0044.3344.0044.1111,125
Trading Center