iSh MSCI Chn SC Shs  $49.06

down -0.35


17/9/2014 03:09 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
4/22/201446.2546.2546.2246.223,095
4/21/201445.7445.7445.7445.74562
4/17/201445.9946.0445.9946.041,469
4/16/201445.6245.9245.6245.661,130
4/15/201445.7945.7945.1045.352,833
4/14/201446.2246.2245.9845.98827
4/11/201445.9646.6745.9646.671,336
4/10/201447.0147.0146.6646.985,282
4/9/201446.1946.1946.1846.186,100
4/8/201446.5446.5446.1846.329,769
4/7/201446.0746.2046.0746.20836
4/4/201447.4047.4746.8547.073,757
4/3/201447.1547.4046.8547.402,968
4/2/201447.3547.4747.3047.405,293
4/1/201446.6147.3046.6146.90477
3/31/201446.4246.5246.1246.251,230
3/28/201446.2246.2245.9946.197,496
3/27/201445.9245.9245.4945.492,685
3/26/201447.0347.0346.2846.288,437
3/25/201447.0947.0947.0947.09298
3/24/201447.2747.2946.9547.092,738
3/21/201447.1148.0547.1147.626,665
3/20/201447.1347.2547.1347.25446
3/19/201447.4647.6347.3647.4615,037
3/18/201447.1547.9647.1047.815,905
3/17/201446.5446.9246.5446.562,068
3/14/201446.4146.4246.2746.272,196
3/13/201447.2547.2546.2846.834,025
3/12/201447.0847.5747.0747.4817,401
3/11/201448.2848.6047.8747.871,200
3/10/201448.3348.3347.7948.109,460
3/7/201448.5748.6848.5448.675,365
3/6/201448.4948.9548.2848.942,100
3/5/201447.7047.9547.6447.951,636
3/4/201447.7547.8447.4947.494,289
3/3/201447.0447.2046.9547.201,250
2/28/201447.2647.3947.0647.351,508
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
Trading Center