iSh MSCI Chn SC Shs  $46.69

down -0.28


21/7/2014 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
9/27/201343.2143.2843.1543.283,308
9/26/201343.4043.4543.3443.4116,076
9/25/201343.8443.8443.2443.373,451
9/24/201343.3143.3143.3143.31526
9/23/201342.9843.4842.9843.482,277
9/20/201343.4443.4442.7043.1654,778
9/19/201342.7343.4642.6342.962,915
9/18/201342.7844.5742.6543.907,710
9/17/201342.9242.9542.6142.8210,761
9/16/201342.9643.0742.6742.7859,036
9/13/201343.1243.1542.7843.0411,269
9/12/201342.8742.8842.6142.783,531
9/11/201343.2243.4442.9043.099,763
9/10/201343.1643.9143.1643.599,415
9/9/201342.7543.4742.7543.4710,190
9/6/201343.4143.5042.5042.747,751
9/5/201342.3842.8742.3842.879,140
9/4/201342.4842.8642.1542.484,470
9/3/201342.1542.4642.1542.177,489
8/30/201342.0542.0541.5941.693,064
8/29/201341.3442.1741.3441.9868,833
8/28/201341.3041.9441.3041.6635,556
8/27/201342.0742.1741.5641.5624,984
8/26/201342.4042.5142.3442.3419,703
8/23/201342.1942.3941.9642.3915,773
8/22/201342.2442.6642.1542.3346,866
8/21/201342.0842.0841.6941.8412,553
8/20/201342.2742.2941.7942.1833,360
8/19/201342.5942.6542.3242.5353,889
8/16/201342.6642.8342.6542.712,181
8/15/201342.6642.6642.2142.509,657
8/14/201343.4043.4043.4043.40100
8/13/201343.0343.3043.0043.305,469
8/12/201342.8042.9542.7042.7312,476
8/9/201342.3742.6642.3742.665,026
8/8/201342.1142.2142.1142.165,145
8/7/201341.5141.6041.5141.60265
8/6/201341.7741.9041.5641.90700
8/5/201341.8742.0641.6541.703,488
8/2/201341.7641.8641.7641.86687
8/1/201341.4041.6841.4041.684,599
7/31/201340.5240.6840.5140.5616,152
7/30/201340.9840.9840.6240.621,795
7/29/201340.7940.7940.7940.79226
7/26/201341.5641.5641.0941.16556
7/25/201341.4441.5241.0741.461,443
7/24/201341.1341.1640.7540.906,682
7/23/201341.0041.2040.7541.114,550
7/22/201340.3240.4940.3240.491,144
7/19/201340.2040.3340.1040.261,148
7/18/201340.6740.9440.6440.6412,664
7/17/201340.8640.9940.8640.943,632
7/16/201340.9240.9240.7140.871,924
7/15/201340.7540.8840.7540.851,614
7/12/201340.0340.3440.0340.061,770
7/11/201339.4940.4939.4940.436,790
7/10/201339.2439.3938.8838.883,526
7/9/201339.4239.8139.2639.3143,961
7/8/201339.8839.8839.5739.659,010
7/5/201339.8039.8038.9739.2512,376
7/3/201339.5740.2939.5740.2110,615
7/2/201340.3540.6839.7339.787,484
7/1/201340.1540.2039.9839.995,754
6/28/201339.7840.2239.6439.994,346
6/27/201339.6440.1839.6440.117,063
6/26/201340.5340.8540.2640.7519,370
6/25/201339.8839.9739.5539.8028,810
6/24/201339.9540.1439.1839.7816,837
6/21/201341.6441.6440.9741.521,037
6/20/201341.8042.1040.9640.9626,867
6/19/201343.2043.2642.5542.6626,483
6/18/201343.3343.4143.0843.4119,558
6/17/201342.8143.2642.8142.881,365
6/14/201342.9142.9142.2642.456,621
6/13/201343.1943.4343.1243.4325,675
6/12/201343.0243.0242.7942.79210
6/11/201343.0443.2842.9443.0314,154
6/10/201344.3844.3843.7343.982,750
6/7/201344.0644.2043.8644.054,378
6/6/201343.8244.2043.6144.1510,476
6/5/201344.2544.2543.9744.125,413
6/4/201345.2345.2344.4244.7310,551
6/3/201345.0045.2244.5445.2216,189
5/31/201345.4945.5644.8945.0024,250
5/30/201345.3245.5045.2545.3231,232
5/29/201345.6045.6845.2145.4526,028
5/28/201345.7845.7845.3645.4623,830
5/24/201344.3044.6344.0844.2734,423
5/23/201343.7944.3643.6844.3615,035
5/22/201344.9645.1044.3944.403,345
5/21/201345.3145.4445.3145.441,151
5/20/201345.3845.4545.2245.453,083
5/17/201345.1445.1545.0945.152,320
5/16/201344.5644.9744.5644.9310,600
5/15/201344.5744.7544.4744.5610,605
5/14/201344.3344.7044.3344.5846,380
5/13/201344.6644.6844.4944.496,925
5/10/201344.6044.8244.6044.762,420
5/9/201344.4944.5344.4844.53500
5/8/201344.4644.7044.4644.7010,869
Trading Center