$46.92 -0.48 (%) iSh MSCI Chn SC Shs - NYSEARCA

Oct. 1, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
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
12/14/201238.5939.1838.5939.125,122
12/13/201238.3938.4638.3238.462,846
12/12/201239.0339.0338.8838.89500
12/11/201238.5938.8138.4838.753,090
12/10/201238.3639.0038.3538.8112,763
12/7/201237.9138.4637.9138.415,207
12/6/201238.0238.0237.7537.902,272
12/5/201237.7937.9837.7937.904,933
12/4/201237.3737.3737.3737.37108
12/3/201237.2037.3037.1037.132,753
11/30/201236.8336.9936.8336.972,398
11/29/201237.1437.1436.8337.006,495
11/28/201236.5536.7536.3036.7510,454
11/27/201236.6736.9736.6636.7216,807
11/26/201236.6337.0536.6336.983,061
11/23/201236.6336.7436.6336.741,038
11/21/201236.1136.2236.1136.22600
11/20/201236.2136.2136.0236.02370
11/19/201235.9736.7335.9736.541,634
11/16/201235.6535.6535.6535.65275
11/15/201235.6235.7035.6035.70800
11/14/201235.7435.7635.5135.517,050
11/13/201235.6435.7535.5735.664,500
11/12/201236.1736.3036.0036.183,780
11/9/201236.3036.3036.3036.30300
11/8/201236.2936.2936.1136.141,230
11/7/201236.2736.5636.0536.4812,683
11/6/201237.1037.2737.0137.196,981
11/5/201236.9736.9736.7436.863,442
11/2/201236.8436.8436.2836.288,070
11/1/201236.2536.9336.2436.8023,057
10/31/201236.0336.0335.3535.394,472
10/26/201235.6435.6435.4435.502,948
10/25/201235.7836.0335.7436.031,700
10/24/201235.8736.3235.8736.096,349
10/23/201235.2035.2234.8034.819,811
10/22/201235.5535.8235.5035.5549,434
10/19/201235.4535.4534.9735.2514,030
10/18/201235.6035.6835.1635.604,563
10/17/201234.4735.0134.4735.01455
10/16/201234.7935.0034.4634.6361,500
10/15/201234.2034.5034.1034.453,669
10/12/201234.2034.2734.0334.174,228
10/11/201233.6234.2533.6234.124,600
10/10/201234.0034.0833.6234.017,500
10/9/201233.7533.8933.5433.542,330
10/8/201233.8133.8133.7533.75350
10/5/201233.5834.2533.5833.993,640
10/4/201233.6733.7633.6733.76865
10/3/201233.2033.2033.2033.20600
10/2/201233.1333.1333.1333.130
10/1/201233.1333.7533.1333.133,173
9/28/201232.8432.8432.8432.840
  • Showing 401-500 of 1,005 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 11
  • >>
Trading Center