ISHARES MSCI CHINA SMALL CAP I $45.15

up +0.22


17/5/2013 04:17 PM  |  NYSEARCA : ECNS  |  Industries :
Type:

ECNS historical data

Date Open High Low Close Volume
7/30/2012 31.50 31.62 31.50 31.62 3
7/27/2012 32.41 32.41 32.41 32.41 1
7/26/2012 31.87 31.87 31.87 31.87 1
7/25/2012 31.82 31.83 31.59 31.83 14
7/24/2012 32.19 32.19 32.19 32.19 0
7/23/2012 31.62 32.19 31.62 32.19 79
7/20/2012 32.47 32.49 32.22 32.32 93
7/19/2012 32.90 33.14 32.90 33.10 19
7/18/2012 32.93 33.23 32.93 33.05 108
7/17/2012 33.33 33.33 33.33 33.33 2
7/16/2012 33.26 33.34 33.26 33.34 14
7/13/2012 33.58 33.83 33.58 33.82 8
7/12/2012 33.34 33.41 33.34 33.41 3
7/11/2012 33.60 33.60 33.53 33.60 21
7/10/2012 33.56 33.56 33.43 33.46 26
7/9/2012 33.61 33.62 33.54 33.54 11
7/6/2012 33.87 33.87 33.61 33.61 2
7/5/2012 33.88 33.88 33.88 33.88 0
7/3/2012 33.74 33.88 33.74 33.88 2
7/2/2012 33.42 33.42 33.42 33.42 0
6/29/2012 33.41 33.51 33.38 33.42 9
6/28/2012 32.74 32.82 32.59 32.69 95
6/27/2012 32.93 32.93 32.93 32.93 0
6/26/2012 33.09 33.22 32.93 32.93 13
6/25/2012 32.95 32.95 32.73 32.74 29
6/22/2012 33.74 33.74 32.60 32.61 9
6/21/2012 33.78 33.78 33.27 33.27 4
6/20/2012 34.94 34.94 34.62 34.62 26
6/19/2012 35.09 35.20 35.03 35.05 60
6/18/2012 34.44 34.44 34.44 34.44 0
6/15/2012 34.23 34.46 34.15 34.44 74
6/14/2012 34.09 34.09 34.09 34.09 0
6/13/2012 34.06 34.33 34.06 34.09 6
6/12/2012 34.02 34.32 34.02 34.32 5
6/11/2012 33.55 33.55 33.55 33.55 1
6/8/2012 33.31 33.56 33.31 33.56 16
6/7/2012 34.38 34.66 34.27 34.28 13
6/6/2012 33.39 33.70 33.39 33.70 4
6/5/2012 32.90 33.21 32.90 33.21 6
6/4/2012 33.33 33.33 32.90 33.14 19
6/1/2012 33.40 33.54 33.29 33.54 12
5/31/2012 33.93 34.24 33.59 33.97 55
5/30/2012 34.08 34.08 34.03 34.03 19
5/29/2012 34.42 34.42 34.22 34.22 14
5/25/2012 33.38 33.38 33.32 33.32 11
5/24/2012 33.95 33.95 33.49 33.50 20
5/23/2012 33.88 33.88 33.38 33.77 6
5/22/2012 34.36 34.36 34.04 34.04 20
5/21/2012 33.30 33.30 33.30 33.30 0
5/18/2012 33.49 33.49 33.30 33.30 23
5/17/2012 34.01 34.08 33.75 33.75 15
5/16/2012 33.96 34.18 33.95 34.12 16
5/15/2012 34.74 34.92 34.43 34.43 85
5/14/2012 35.11 35.11 34.88 34.95 14
5/11/2012 35.54 35.73 35.54 35.68 29
5/10/2012 35.72 35.72 35.68 35.68 6
5/9/2012 35.82 36.06 35.65 35.88 30
5/8/2012 36.75 36.75 36.10 36.10 71
5/7/2012 36.60 36.92 36.60 36.92 13
5/4/2012 36.83 36.90 36.64 36.68 49
5/3/2012 37.16 37.23 37.02 37.23 88
5/2/2012 37.04 37.04 37.03 37.03 4
5/1/2012 37.51 37.56 37.51 37.56 4
4/30/2012 36.62 36.66 36.62 36.66 3
4/27/2012 37.37 37.37 36.86 36.86 18
4/26/2012 36.76 37.30 36.76 37.30 6
4/25/2012 37.13 37.19 37.00 37.09 45
4/24/2012 36.55 36.89 36.55 36.84 99
4/23/2012 36.80 36.85 36.47 36.81 27
4/20/2012 37.40 37.40 37.40 37.40 3
4/19/2012 37.17 37.17 36.80 36.80 12
4/18/2012 37.00 37.13 36.95 37.13 8
4/17/2012 36.82 37.10 36.82 37.04 14
4/16/2012 37.17 37.17 36.72 36.72 4
4/13/2012 37.26 37.26 36.90 36.90 60
4/12/2012 37.34 37.84 37.26 37.83 90
4/11/2012 36.65 36.65 36.50 36.58 19
4/10/2012 36.50 36.50 36.09 36.30 28
4/9/2012 36.76 36.76 36.76 36.76 3
4/5/2012 36.18 36.86 36.18 36.86 3
4/4/2012 36.10 36.65 36.10 36.65 9
4/3/2012 37.33 37.33 36.89 36.89 14
4/2/2012 35.93 37.17 35.93 37.17 5
3/30/2012 36.78 36.78 36.55 36.55 37
3/29/2012 36.69 36.69 36.36 36.51 65
3/28/2012 37.37 37.37 36.74 36.80 30
3/27/2012 37.60 37.79 37.60 37.79 9
3/26/2012 37.24 37.32 37.20 37.30 5
3/23/2012 37.22 37.22 37.01 37.18 30
3/22/2012 37.98 37.98 37.11 37.11 62
3/21/2012 37.72 37.87 37.72 37.87 11
3/20/2012 37.80 37.96 37.80 37.90 24
3/19/2012 38.89 39.03 38.76 38.87 16
3/16/2012 39.69 39.71 39.40 39.40 38
3/15/2012 39.44 39.60 39.39 39.46 29
3/14/2012 39.81 40.18 39.48 39.50 44
3/13/2012 40.09 40.58 39.99 40.58 38
3/12/2012 39.60 39.82 39.57 39.66 87
3/9/2012 40.10 40.25 40.06 40.06 20
3/8/2012 39.42 39.89 39.41 39.85 41
Marketplace
Trading Center