$38.37 -1.63 (%) iSh MSCI Chn SC Shs - NYSEARCA

Sep. 1, 2015 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
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
12/24/201443.7044.2443.7043.809,125
12/23/201443.6743.7543.6743.683,048
12/22/201443.7544.0743.5843.927,651
12/19/201443.9944.2043.9744.109,394
12/18/201444.3444.3443.9944.074,580
12/17/201444.4644.8644.4044.6124,839
12/16/201444.9845.7444.9845.105,689
12/15/201445.7345.7545.4545.4557,865
12/12/201445.3845.4145.1845.4113,378
12/11/201445.6246.0845.5345.5310,167
12/10/201444.7345.3944.7344.802,988
12/9/201444.7944.7944.3244.504,071
12/8/201446.0446.0445.4945.5915,324
12/5/201446.6946.8346.3646.6916,097
12/4/201446.8746.9946.5446.9519,184
12/3/201446.7047.0246.6746.874,813
12/2/201446.9947.0046.7847.006,123
12/1/201446.8346.8346.1046.5211,669
11/28/201447.9847.9847.5047.737,046
11/26/201448.5948.8148.2548.583,608
11/25/201448.2648.2648.2148.211,097
11/24/201448.8548.8548.3048.305,014
11/21/201448.9049.3448.9048.911,497
11/20/201447.9147.9547.8747.902,984
11/19/201448.1448.3847.7848.373,384
11/18/201448.1248.3648.0448.361,853
11/17/201448.7748.7748.2848.632,589
11/14/201448.9449.6648.8149.503,702
11/13/201448.3148.5148.2648.513,194
11/12/201448.6048.6048.2548.253,013
11/11/201448.3848.3847.7248.1612,433
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!