ISHARES MSCI CHINA SMALL CAP I $44.27

down -0.09


24/5/2013 04:24 PM  |  NYSEARCA : ECNS  |  Industries :
Type:

ECNS historical data

Date Open High Low Close Volume
12/31/2012 40.83 41.37 40.70 41.09 152
12/28/2012 40.30 40.50 39.96 40.38 321
12/27/2012 40.11 40.32 39.80 40.21 311
12/26/2012 40.26 40.35 39.80 40.00 289
12/24/2012 39.78 39.89 39.27 39.58 154
12/21/2012 39.22 39.52 39.22 39.52 121
12/20/2012 39.74 39.79 39.17 39.75 55
12/19/2012 39.50 39.50 39.22 39.22 180
12/18/2012 38.75 39.26 38.52 39.16 375
12/17/2012 39.12 39.12 39.12 39.12 1
12/14/2012 38.59 39.18 38.59 39.12 52
12/13/2012 38.39 38.46 38.32 38.46 29
12/12/2012 39.03 39.03 38.88 38.89 5
12/11/2012 38.59 38.81 38.48 38.75 31
12/10/2012 38.36 39.00 38.35 38.81 128
12/7/2012 37.91 38.46 37.91 38.41 53
12/6/2012 38.02 38.02 37.75 37.90 23
12/5/2012 37.79 37.98 37.79 37.90 50
12/4/2012 37.37 37.37 37.37 37.37 2
12/3/2012 37.20 37.30 37.10 37.13 28
11/30/2012 36.83 36.99 36.83 36.97 24
11/29/2012 37.14 37.14 36.83 37.00 65
11/28/2012 36.55 36.75 36.30 36.75 105
11/27/2012 36.67 36.97 36.66 36.72 169
11/26/2012 36.63 37.05 36.63 36.98 31
11/23/2012 36.63 36.74 36.63 36.74 11
11/21/2012 36.11 36.22 36.11 36.22 6
11/20/2012 36.21 36.21 36.02 36.02 4
11/19/2012 35.97 36.73 35.97 36.54 17
11/16/2012 35.65 35.65 35.65 35.65 3
11/15/2012 35.62 35.70 35.60 35.70 8
11/14/2012 35.74 35.76 35.51 35.51 71
11/13/2012 35.64 35.75 35.57 35.66 45
11/12/2012 36.17 36.30 36.00 36.18 38
11/9/2012 36.30 36.30 36.30 36.30 3
11/8/2012 36.29 36.29 36.11 36.14 13
11/7/2012 36.27 36.56 36.05 36.48 127
11/6/2012 37.10 37.27 37.01 37.19 70
11/5/2012 36.97 36.97 36.74 36.86 35
11/2/2012 36.84 36.84 36.28 36.28 81
11/1/2012 36.25 36.93 36.24 36.80 231
10/31/2012 36.03 36.03 35.35 35.39 45
10/26/2012 35.64 35.64 35.44 35.50 30
10/25/2012 35.78 36.03 35.74 36.03 17
10/24/2012 35.87 36.32 35.87 36.09 64
10/23/2012 35.20 35.22 34.80 34.81 99
10/22/2012 35.55 35.82 35.50 35.55 495
10/19/2012 35.45 35.45 34.97 35.25 141
10/18/2012 35.60 35.68 35.16 35.60 46
10/17/2012 34.47 35.01 34.47 35.01 5
10/16/2012 34.79 35.00 34.46 34.63 615
10/15/2012 34.20 34.50 34.10 34.45 37
10/12/2012 34.20 34.27 34.03 34.17 43
10/11/2012 33.62 34.24 33.62 34.12 46
10/10/2012 34.00 34.08 33.62 34.01 75
10/9/2012 33.75 33.89 33.54 33.54 24
10/8/2012 33.81 33.81 33.75 33.75 4
10/5/2012 33.58 34.25 33.58 33.99 37
10/4/2012 33.67 33.76 33.67 33.76 9
10/3/2012 33.20 33.20 33.20 33.20 6
10/2/2012 33.13 33.13 33.13 33.13 0
10/1/2012 33.13 33.75 33.13 33.13 32
9/28/2012 32.84 32.84 32.84 32.84 0
9/27/2012 32.89 32.89 32.70 32.84 10
9/26/2012 32.56 32.56 32.24 32.48 54
9/25/2012 33.28 33.28 32.62 32.62 58
9/24/2012 33.00 33.22 32.76 33.22 162
9/21/2012 33.20 33.20 33.20 33.20 1
9/20/2012 33.00 33.15 33.00 33.00 10
9/19/2012 33.03 33.16 33.03 33.09 15
9/18/2012 33.29 33.33 33.13 33.22 89
9/17/2012 33.00 33.04 32.96 33.04 7
9/14/2012 33.81 34.17 33.49 33.76 52
9/13/2012 33.25 33.91 33.17 33.17 38
9/12/2012 33.12 33.12 32.78 32.94 42
9/11/2012 32.70 32.90 32.70 32.83 35
9/10/2012 32.75 32.75 32.54 32.61 32
9/7/2012 32.82 32.82 32.82 32.82 7
9/6/2012 31.80 32.36 31.70 32.00 105
9/5/2012 31.71 31.71 31.08 31.41 160
9/4/2012 31.80 31.80 31.80 31.80 0
8/31/2012 31.66 32.03 31.66 31.80 29
8/30/2012 32.56 32.56 32.56 32.56 0
8/29/2012 31.87 32.56 31.81 32.56 6
8/28/2012 31.81 32.28 31.81 32.14 18
8/27/2012 32.20 32.41 32.15 32.31 8
8/24/2012 32.26 32.78 32.26 32.78 31
8/23/2012 32.95 32.95 32.65 32.86 14
8/22/2012 32.13 32.70 32.13 32.31 27
8/21/2012 32.99 33.07 32.29 33.07 78
8/20/2012 32.30 32.53 32.30 32.49 3
8/17/2012 32.66 32.66 32.35 32.35 13
8/16/2012 32.70 32.70 32.64 32.64 4
8/15/2012 32.54 32.55 32.53 32.53 9
8/14/2012 32.03 32.63 32.03 32.54 14
8/13/2012 32.60 32.65 32.60 32.65 4
8/10/2012 32.77 32.84 32.73 32.80 110
8/9/2012 33.13 33.13 32.72 32.84 66
8/8/2012 32.25 32.61 32.25 32.61 2
8/7/2012 32.60 32.86 32.60 32.82 13
Marketplace
Trading Center