$44.80 +0.50 (%) iSh MSCI Chn SC Shs - NYSE ARCA

Sep. 28, 2016 | 03:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
12/11/201543.8943.8942.5743.81725
12/10/201544.3444.3744.0044.361,101
12/9/201544.4444.9544.3144.773,190
12/8/201545.2145.2145.0845.083,603
12/7/201546.1946.1945.5245.6716,214
12/4/201545.3546.0044.3645.848,409
12/3/201544.1445.4744.1444.918,908
12/2/201543.7245.0943.7245.01995
12/1/201545.4845.4845.4845.480
11/30/201545.1145.7744.9345.48968
11/27/201545.2746.3044.8045.2213,537
11/25/201546.0546.4946.0546.493,094
11/24/201545.8046.9545.2346.223,583
11/23/201545.5046.7145.3445.8016,375
11/20/201546.1046.5145.9446.197,420
11/19/201545.7845.9245.5945.744,827
11/18/201543.8545.5143.8545.385,158
11/17/201544.8045.8844.7145.406,232
11/16/201544.5645.0044.5645.003,117
11/13/201544.7044.7043.8643.86777
11/12/201545.4045.4045.4045.40411
11/11/201546.0046.0045.4945.49533
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center