$49.06 -0.35 (%) iSh MSCI Chn SC Shs - NYSEARCA

Sep. 17, 2014 | 03:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
11/22/201346.1646.5046.1646.458,137
11/21/201346.2746.4745.8046.3816,601
11/20/201346.2346.2445.8645.885,298
11/19/201346.2046.5046.0046.356,841
11/18/201346.5046.5045.9646.4012,134
11/15/201345.2346.5045.0846.1515,208
11/14/201344.7244.7244.7244.721,700
11/13/201344.1044.3843.9144.389,108
11/12/201344.5044.5344.0644.375,570
11/11/201344.5044.5044.5044.50800
11/8/201344.8044.8044.5144.511,177
11/7/201345.3045.3044.9645.041,035
11/6/201345.7045.7045.3545.353,233
11/5/201345.3245.4345.2045.202,302
11/4/201345.1445.2845.1445.28477
11/1/201345.0145.3944.9144.943,392
10/31/201345.1245.1244.9045.03936
10/30/201344.6044.6044.5544.55323
10/29/201344.3644.5544.2344.552,273
10/28/201344.8344.9944.7444.863,618
10/25/201344.7544.9344.5044.647,086
10/24/201345.0345.0344.8144.903,717
10/23/201345.4045.4045.0445.161,899
10/22/201346.1146.4346.0646.145,298
10/21/201345.9845.9845.5245.8510,670
10/18/201345.7145.7245.1845.6217,954
10/17/201345.0145.5145.0145.399,489
10/16/201344.9745.1744.8244.8817,292
10/15/201345.7045.7044.6544.7620,511
10/14/201345.4645.9245.4145.7512,977
10/11/201345.3645.9345.2845.4911,906
10/10/201344.9745.8244.9745.438,722
10/9/201344.5344.9944.2044.9020,504
10/8/201344.8244.8244.3544.526,310
10/7/201344.1144.1144.1144.110
10/4/201344.0044.3344.0044.1111,125
10/3/201342.9943.7142.9943.595,316
10/2/201343.5643.9943.5643.983,643
10/1/201343.8543.8543.5643.56998
9/30/201342.7643.5342.7643.317,185
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
  • Showing 201-300 of 995 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 10
  • >>
Trading Center