$47.73 -0.85 (%) iSh MSCI Chn SC Shs - NYSEARCA

Nov. 28, 2014 | 12:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
7/9/201446.0246.7946.0246.7911,649
7/8/201446.5646.5645.9946.418,174
7/7/201446.4546.6946.4546.546,904
7/3/201446.2446.4846.2446.261,597
7/2/201445.8046.1345.8046.123,794
7/1/201445.4445.4445.4445.44317
6/30/201445.5345.5445.5345.54513
6/27/201445.0145.0345.0145.01354
6/26/201444.8545.0144.8545.011,080
6/25/201444.7444.9244.5144.574,029
6/24/201445.6045.6945.1945.486,971
6/20/201445.8345.8345.3845.382,184
6/19/201445.4945.8145.4945.492,642
6/18/201445.7046.1245.7046.12781
6/17/201445.8245.8245.8245.821,490
6/16/201446.1646.2146.1346.153,589
6/13/201446.3446.3746.3346.372,447
6/12/201446.0546.3246.0546.321,195
6/11/201445.9146.0345.9145.961,410
6/10/201446.5746.5745.9645.9910,298
6/9/201446.1846.1846.1846.181,036
6/6/201445.7646.0145.7646.01601
6/5/201445.9045.9645.7145.8721,233
6/4/201445.3845.4445.2345.2764,471
6/3/201445.6445.6445.4945.49518
6/2/201444.9145.9444.9145.727,354
5/30/201445.8345.9545.8045.802,869
5/29/201445.0045.2945.0045.22745
5/28/201445.5245.6445.3645.553,338
5/27/201445.3745.5045.3645.362,959
5/23/201445.0245.0245.0145.01463
5/22/201445.0945.0945.0945.09364
5/21/201444.8344.8344.5144.562,369
5/20/201444.2744.6044.2244.591,706
5/19/201444.4244.4244.4244.420
5/16/201444.2144.4244.2144.421,489
5/15/201444.5944.5944.0944.22911
5/13/201444.1844.4144.1844.384,597
5/12/201444.1044.1143.8944.11642
5/8/201443.5043.5743.5043.57436
5/7/201444.0144.1944.0044.174,236
5/6/201444.3644.8344.3644.544,095
5/5/201444.0044.6944.0044.691,390
5/2/201444.5044.6044.4144.411,996
5/1/201444.6444.7244.0244.022,081
4/30/201444.1944.2144.0544.081,522
4/29/201444.4245.0044.3944.682,060
4/28/201444.8445.0844.2545.083,188
4/25/201445.5145.5945.4745.533,766
4/24/201446.0146.0145.6945.69712
4/23/201445.7946.1745.7946.172,332
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
Trading Center