$44.92 +0.12 (%) iSh MSCI Chn SC Shs - NYSE ARCA

Sep. 29, 2016 | 11:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
5/6/201641.3341.3340.5041.049,515
5/5/201641.2742.0341.2742.03340
5/4/201641.0041.3441.0041.20702
5/3/201641.2341.2341.1041.10536
5/2/201641.5041.5041.0441.04517
4/29/201642.0442.0442.0042.00835
4/28/201642.4442.4442.0042.00260
4/27/201642.0043.0942.0042.351,890
4/26/201642.3843.2542.0442.301,689
4/25/201642.3042.4642.2042.461,911
4/22/201642.3542.7942.0142.543,655
4/21/201642.4242.4242.0642.06975
4/20/201642.5042.9642.4642.96635
4/19/201642.3142.3142.3142.310
4/18/201642.3142.3142.3142.31147
4/15/201642.7042.8242.7042.821,318
4/14/201642.8443.1842.8243.001,483
4/13/201643.2043.2043.0543.05827
4/12/201642.7142.8042.0042.801,377
4/11/201641.4843.3839.9643.381,497
4/8/201641.0841.3441.0241.023,195
4/7/201640.3540.3540.3540.35702
4/6/201640.8841.2840.8041.201,457
4/5/201641.2441.2740.5840.682,755
4/4/201641.1541.5340.0341.27756
4/1/201641.0741.0941.0741.09504
3/31/201641.5541.5541.5541.55127
3/30/201641.3141.3141.3041.30245
3/29/201640.6440.8640.5740.801,451
3/28/201640.5940.6540.4540.642,267
3/24/201640.5640.6540.2940.6211,267
3/23/201641.2341.3241.2341.32663
3/22/201642.4942.4941.2841.28450
3/21/201641.1541.6741.1541.351,546
3/18/201641.0841.3041.0841.181,989
3/17/201639.1040.6338.5340.635,476
3/16/201640.4041.2040.4040.411,927
3/15/201640.9840.9840.9840.98191
3/14/201640.2740.2740.2740.270
3/11/201639.7140.2839.6540.277,702
3/10/201639.7540.0139.0040.016,083
3/9/201639.8839.8838.5639.852,550
3/8/201640.5640.5639.6240.207,124
3/7/201640.6241.0340.5840.686,753
3/4/201640.3041.5540.3041.558,848
3/3/201639.5740.2339.5740.033,909
3/2/201639.4539.6539.4539.561,165
3/1/201639.5839.5839.5239.52631
2/29/201638.5039.1938.5039.191,260
2/26/201639.5039.5037.5738.512,940
2/25/201636.3838.9336.3838.934,707
2/24/201638.5039.1738.4239.177,260
2/23/201639.4339.4439.4339.44528
2/22/201639.1439.8839.1439.884,141
2/19/201638.6738.9738.1838.9722,313
2/18/201640.7840.7838.2738.574,161
2/17/201640.8040.8037.3038.756,630
2/16/201638.0638.0636.5037.551,942
2/12/201636.0036.6535.2036.4533,797
2/11/201635.0135.0135.0035.00402
2/10/201636.5036.5036.5036.50221
2/9/201636.0436.9636.0136.962,530
2/8/201636.4436.6036.4436.522,938
2/5/201637.2337.5036.4936.491,804
2/4/201637.3537.6537.3537.65411
2/3/201637.4037.8037.2537.686,174
2/2/201637.7038.6736.6737.2428,983
2/1/201637.4037.6537.1037.109,834
1/29/201637.5638.2037.5638.007,301
1/28/201637.3237.3236.2137.305,409
1/27/201637.6737.8637.4237.86977
1/26/201637.0239.1336.9937.404,789
1/25/201637.6537.6537.6537.65277
1/22/201638.0040.2038.0038.301,047
1/21/201637.0238.2637.0238.26736
1/20/201637.4938.9237.4938.92644
1/19/201639.2839.2838.3538.358,748
1/15/201638.6538.9838.1138.359,103
1/14/201639.8841.3539.2540.951,840
1/13/201640.2941.1539.4539.455,090
1/12/201640.0640.3838.9540.154,401
1/11/201640.7540.8440.2240.326,554
1/8/201641.6241.8240.8141.3013,315
1/7/201642.0042.7241.0142.702,605
1/6/201643.4943.4942.8243.302,650
1/5/201643.7144.6243.2143.615,575
1/4/201643.0645.9942.6243.508,605
12/31/201544.9745.8344.5444.5512,146
12/30/201544.8045.3543.3445.1714,210
12/29/201545.5546.1944.8844.894,688
12/28/201545.5145.5144.5044.88973
12/24/201545.1845.5044.8745.503,779
12/23/201545.0745.2445.0745.24440
12/22/201543.3444.7742.9644.473,841
12/21/201544.8944.8944.8944.89168
12/18/201546.1748.0443.7744.484,705
12/17/201544.7144.7144.7144.71255
12/16/201542.8544.9042.8544.195,326
12/15/201543.9343.9343.8843.93930
12/14/201543.4044.8943.4043.861,471
Trading Center