iSh MSCI Chn SC Shs  $47.09

down -0.10


25/7/2014 10:03 AM  |  NYSEARCA : ECNS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
5/10/201344.6044.8244.6044.762,420
5/9/201344.4944.5344.4844.53500
5/8/201344.4644.7044.4644.7010,869
5/7/201344.8344.9244.5644.7024,253
5/6/201343.9444.2743.9444.188,132
5/3/201343.9744.3143.7643.82125,434
5/2/201343.3243.5043.3143.5012,860
5/1/201343.2543.2542.8942.892,022
4/30/201342.7543.2542.7543.2010,000
4/29/201342.4143.1842.4143.0618,208
4/26/201342.4442.8842.2742.4311,776
4/25/201343.0143.3342.8543.326,000
4/24/201342.6643.0142.6642.816,505
4/23/201342.4442.8542.4442.768,460
4/22/201342.7042.8142.4842.814,400
4/19/201342.1442.3442.1242.343,241
4/18/201341.5841.8441.1541.414,290
4/17/201341.4641.4640.9541.17100,139
4/16/201341.5741.5941.3241.5711,365
4/15/201341.3541.3540.9040.9115,366
4/12/201341.3841.5841.3841.583,965
4/11/201341.8542.1841.7841.8319,137
4/10/201342.0142.1341.7541.858,127
4/9/201341.1641.6641.1641.556,197
4/8/201340.6140.8540.5340.8111,635
4/5/201340.2040.7640.0440.7610,272
4/4/201341.0041.3840.9041.214,946
4/3/201341.6441.6441.0041.0319,482
4/2/201341.8742.0041.7141.715,907
4/1/201342.2442.2441.8841.904,867
3/28/201342.3142.4942.1542.328,598
3/27/201342.4042.7942.3742.6322,701
3/26/201342.4842.5942.4642.5931,200
3/25/201343.0843.0842.3042.463,936
3/22/201343.2743.2742.9843.1211,007
3/21/201342.4942.8142.4942.649,238
3/20/201342.3142.4942.2242.493,702
3/19/201341.4141.4640.9641.2517,426
3/18/201341.7241.7541.3541.3814,149
3/15/201342.0742.1341.9141.995,807
3/14/201342.4442.7642.3842.499,452
3/13/201342.0042.0441.7841.8313,724
3/12/201342.7442.7442.3042.4621,548
3/11/201343.5043.5143.3243.4017,315
3/8/201344.2944.2943.9344.219,417
3/7/201343.9144.4843.9144.3712,103
3/6/201344.1344.3744.0544.249,030
3/5/201343.5043.9543.5043.917,313
3/4/201343.2743.2743.0043.2217,790
3/1/201343.7143.9543.7143.9414,360
2/28/201343.1444.0243.1443.907,423
2/27/201342.4043.1542.4043.044,150
2/26/201342.3842.4041.9142.1620,528
2/25/201343.1543.3342.4142.4226,974
2/22/201343.3343.5043.2343.2615,202
2/21/201343.4343.4342.9643.2466,936
2/20/201344.2044.2043.6043.8022,570
2/19/201344.4844.4843.8444.1027,669
2/15/201344.6245.0044.6244.923,749
2/14/201344.2644.4444.2544.416,897
2/13/201344.1544.3444.1244.239,978
2/12/201343.7244.2343.7243.988,698
2/11/201343.9344.0743.8143.9015,458
2/8/201343.3344.1443.3343.9723,358
2/7/201343.1643.4342.8243.279,044
2/6/201343.6443.8243.4643.8211,271
2/5/201343.6643.8843.0343.5516,834
2/4/201344.1544.3243.0243.2113,784
2/1/201344.2344.3543.9544.1592,389
1/31/201343.9543.9543.4443.5013,779
1/30/201344.1644.1643.6543.9512,212
1/29/201343.0743.9043.0143.9039,243
1/28/201343.3343.3943.0043.0048,189
1/25/201343.7543.7543.0743.2022,444
1/24/201344.4444.5644.3344.416,486
1/23/201344.8344.8344.2644.3536,355
1/22/201344.5744.8044.5744.6933,775
1/18/201344.4144.4143.9044.0229,076
1/17/201343.6244.1143.5143.998,404
1/16/201343.7043.9643.5943.899,749
1/15/201344.1144.1143.7543.9015,270
1/14/201343.9844.0243.6243.8545,651
1/11/201343.8143.8243.1143.4870,976
1/10/201344.2744.2943.9144.2812,051
1/9/201343.7044.1743.7043.76158,044
1/8/201343.2943.4442.9943.2910,031
1/7/201343.5344.1743.5343.7110,767
1/4/201343.1643.1642.4042.936,305
1/3/201342.7142.8842.4242.5613,224
1/2/201342.6042.6341.9642.2918,044
12/31/201240.8341.3740.7041.0915,130
12/28/201240.3040.5039.9640.3832,097
12/27/201240.1140.3239.8040.2131,033
12/26/201240.2640.3539.8040.0028,862
12/24/201239.7839.8939.2739.5815,309
12/21/201239.2239.5239.2239.5212,039
12/20/201239.7439.7939.1739.755,429
12/19/201239.5039.5039.2239.2217,995
12/18/201238.7539.2638.5239.1637,465
12/17/201239.1239.1239.1239.12100
Trading Center