$48.92 -0.14 (%) iSh MSCI Chn SC Shs - NYSEARCA

Sep. 18, 2014 | 01:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
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
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
  • Showing 301-400 of 996 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 10
  • >>
Trading Center