$43.12 +0.16 (%) iSh MSCI Chn SC Shs - NYSE ARCA

Aug. 26, 2016 | 03:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
11/10/201545.9045.9045.5845.66426
11/9/201545.2645.4444.8645.351,825
11/6/201546.0446.0445.1445.142,198
11/5/201546.6046.6045.8645.863,048
11/4/201546.7546.9845.9245.922,175
11/3/201544.6045.9044.6045.851,809
10/30/201545.6545.7545.3145.468,728
10/29/201544.0545.8544.0545.531,589
10/28/201546.8547.0045.3745.373,247
10/26/201546.6048.1446.3447.004,196
10/23/201546.8047.0446.8047.04985
10/22/201546.7348.2145.3246.1610,530
10/21/201544.2045.8144.2045.81615
10/20/201545.1546.6345.1545.623,775
10/19/201546.2246.2245.0045.7442,976
10/16/201546.4046.5045.9945.993,369
10/15/201544.9846.2544.9845.8710,562
10/14/201544.7944.7944.0044.001,410
10/13/201545.0045.0043.7444.122,773
10/12/201544.3845.0144.3844.554,014
10/9/201544.8444.8443.8544.601,989
10/8/201543.9644.8243.3544.82953
10/7/201544.0044.1043.8744.101,275
10/6/201542.9043.2842.9043.212,906
10/5/201543.5143.5142.6342.63590
10/2/201541.6042.7041.5042.706,170
10/1/201541.6041.7541.3941.652,725
9/30/201541.5041.5040.9141.383,033
9/29/201541.4441.4440.8541.221,734
9/28/201540.8541.1040.1840.183,527
9/25/201540.9341.6140.9341.5721,224
9/24/201541.0041.6440.3041.4013,203
9/23/201542.4543.8740.9841.863,729
9/22/201541.2742.0541.2741.811,770
9/21/201542.1042.9341.3242.301,864
9/18/201540.1241.4140.0641.41719
9/17/201542.3042.3040.6040.601,500
9/16/201542.7643.1140.9741.842,640
9/15/201540.1541.6240.1541.622,800
9/14/201540.1340.9139.8740.728,787
9/11/201542.0042.0042.0042.001,955
9/10/201541.0741.0741.0741.070
9/9/201541.3442.1941.0641.074,226
9/8/201541.3741.6240.7841.625,656
9/4/201537.5740.1037.5639.411,291
9/3/201540.4040.4039.4939.49501
9/2/201538.5139.1837.0038.6815,959
9/1/201539.7239.7238.0438.0424,204
8/31/201541.1041.1040.0040.00978
8/28/201541.5641.9840.9941.565,660
8/27/201540.2942.7840.2940.694,716
8/26/201539.1840.0139.1838.844,315
8/25/201539.3742.3938.4338.6236,074
8/24/201541.5741.5734.8138.0837,453
8/21/201543.2843.5741.7941.799,635
8/20/201544.7645.0043.9244.1814,421
8/19/201545.9345.9845.5045.678,926
8/18/201547.1447.1446.3546.4511,723
8/17/201547.2348.3447.2348.341,340
8/14/201547.7948.8047.5948.5714,122
8/13/201547.9548.0947.9548.001,411
8/12/201547.0848.0046.1347.774,527
8/11/201549.0049.0048.1748.895,206
8/10/201549.3249.7849.3049.657,564
8/7/201548.6248.6248.0048.004,066
8/6/201547.3548.8047.3447.538,283
8/5/201547.9048.5047.2047.6025,964
8/4/201547.5148.3447.5147.789,410
8/3/201548.1448.1447.0047.384,911
7/31/201549.1549.1548.7648.801,412
7/30/201548.5649.1048.5449.003,721
7/29/201549.2349.8148.9549.6011,864
7/28/201548.2548.6548.1548.4627,232
7/27/201549.2849.3746.6248.0045,298
7/24/201551.5351.5950.0250.903,840
7/23/201551.7952.5751.5151.538,783
7/22/201551.2351.9351.2251.4834,141
7/21/201552.5552.5551.6752.2013,314
7/20/201552.2852.5651.8752.4536,293
7/17/201552.0052.8551.8852.7638,386
7/16/201550.1050.9950.1050.9912,821
7/15/201551.1351.1349.0149.2191,338
7/14/201549.5251.9949.5251.6592,499
7/13/201550.6053.2750.6051.9313,772
7/10/201547.9550.7947.9550.10101,922
7/9/201547.9049.7445.5047.13141,529
7/8/201541.7242.2739.5140.04101,169
7/7/201545.1045.4142.5145.4187,063
7/6/201551.8852.1348.4048.5649,703
7/2/201556.0156.4955.2755.2718,854
7/1/201556.6057.4956.6056.9912,018
6/30/201557.1758.2757.0457.8511,510
6/29/201558.7158.7156.1056.3628,180
6/26/201560.9960.9959.2559.3024,317
6/25/201562.6762.6761.6061.6017,299
6/24/201563.7363.7563.0963.3311,088
6/23/201563.5063.8163.0663.758,100
6/22/201563.0863.4562.5162.9917,194
6/19/201562.0063.0260.7862.4634,903
6/18/201562.3064.5062.3063.7933,536
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center