$47.12 -0.13 (%) iSh MSCI Chn SC Shs - NYSEARCA

Oct. 20, 2014 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
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
9/27/201232.8932.8932.7032.84922
9/26/201232.5632.5632.2432.485,362
9/25/201233.2833.2832.6232.625,775
9/24/201233.0033.2232.7633.2216,140
9/21/201233.2033.2033.2033.20100
9/20/201233.0033.1533.0033.00948
9/19/201233.0333.1633.0333.091,474
9/18/201233.2933.3333.1333.228,894
9/17/201233.0033.0432.9633.04700
9/14/201233.8134.1733.4933.765,130
9/13/201233.2533.9133.1733.173,715
9/12/201233.1233.1232.7832.944,107
9/11/201232.7032.9032.7032.833,452
9/10/201232.7532.7532.5432.613,120
9/7/201232.8232.8232.8232.82700
9/6/201231.8032.3631.7032.0010,434
9/5/201231.7131.7131.0831.4115,971
9/4/201231.8031.8031.8031.800
8/31/201231.6632.0331.6631.802,846
8/30/201232.5632.5632.5632.560
8/29/201231.8732.5631.8132.56575
8/28/201231.8132.2831.8132.141,795
8/27/201232.2032.4132.1532.31800
8/24/201232.2632.7832.2632.783,047
8/23/201232.9532.9532.6532.861,336
8/22/201232.1332.7032.1332.312,686
8/21/201232.9933.0732.2933.077,760
8/20/201232.3032.5332.3032.49300
8/17/201232.6632.6632.3532.351,260
8/16/201232.7032.7032.6432.64400
8/15/201232.5432.5532.5332.53860
8/14/201232.0332.6332.0332.541,367
8/13/201232.6032.6532.6032.65325
8/10/201232.7732.8432.7332.8010,930
8/9/201233.1333.1332.7232.846,584
8/8/201232.2532.6132.2532.61200
8/7/201232.6032.8632.6032.821,300
8/6/201232.4032.5232.3832.473,800
8/3/201231.7031.7031.4431.44300
8/2/201231.4031.6431.2931.297,072
8/1/201231.6831.8231.6831.82900
7/31/201231.3731.5031.3731.401,197
7/30/201231.5031.6231.5031.62270
7/27/201232.4132.4132.4132.41100
7/26/201231.8731.8731.8731.87100
7/25/201231.8231.8331.5931.831,354
7/24/201232.1932.1932.1932.190
7/23/201231.6232.1931.6232.197,803
7/20/201232.4732.4932.2232.329,260
7/19/201232.9033.1432.9033.101,870
7/18/201232.9333.2332.9333.0510,735
7/17/201233.3333.3333.3333.33200
7/16/201233.2633.3433.2633.341,400
7/13/201233.5833.8333.5833.82750
7/12/201233.3433.4133.3433.41258
7/11/201233.6033.6033.5333.602,082
7/10/201233.5633.5633.4333.462,600
7/9/201233.6133.6233.5433.541,062
7/6/201233.8733.8733.6133.61200
7/5/201233.8833.8833.8833.880
7/3/201233.7433.8833.7433.88200
7/2/201233.4233.4233.4233.420
6/29/201233.4133.5133.3833.42810
6/28/201232.7432.8232.5932.699,458
6/27/201232.9332.9332.9332.930
6/26/201233.0933.2232.9332.931,278
6/25/201232.9532.9532.7332.742,869
6/22/201233.7433.7432.6032.61900
6/21/201233.7833.7833.2733.27400
6/20/201234.9434.9434.6234.622,512
6/19/201235.0935.2035.0335.055,914
6/18/201234.4434.4434.4434.440
6/15/201234.2334.4634.1534.447,400
6/14/201234.0934.0934.0934.090
6/13/201234.0634.3334.0634.09599
6/12/201234.0234.3234.0234.32450
6/11/201233.5533.5533.5533.55100
6/8/201233.3133.5633.3133.561,596
6/7/201234.3834.6634.2734.281,280
6/6/201233.3933.7033.3933.70308
6/5/201232.9033.2132.9033.21518
6/4/201233.3333.3332.9033.141,836
6/1/201233.4033.5433.2933.541,169
5/31/201233.9334.2433.5933.975,475
5/30/201234.0834.0834.0334.031,900
5/29/201234.4234.4234.2234.221,401
  • Showing 501-600 of 1,019 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 11
  • >>
Trading Center