ISHARES MSCI CHINA SMALL CAP I $45.44

down -0.01


21/5/2013 04:21 PM  |  NYSEARCA : ECNS  |  Industries :
Type:

ECNS historical data

Date Open High Low Close Volume
10/14/2011 35.51 35.55 35.10 35.32 136
10/13/2011 35.38 35.73 35.15 35.63 37
10/12/2011 34.89 35.70 34.85 35.34 22
10/11/2011 33.25 33.92 33.24 33.79 57
10/10/2011 32.72 33.43 32.65 33.37 53
10/7/2011 32.47 32.53 32.00 32.38 25
10/6/2011 31.59 31.96 31.37 31.96 130
10/5/2011 31.34 32.30 31.28 32.30 52
10/4/2011 30.73 31.46 30.26 31.46 26
10/3/2011 31.68 31.92 31.01 31.04 16
9/30/2011 32.78 33.10 32.07 32.07 79
9/29/2011 33.69 33.69 33.13 33.26 23
9/28/2011 33.92 33.93 33.23 33.23 22
9/27/2011 33.64 34.89 33.64 33.92 46
9/26/2011 32.57 33.08 32.23 33.08 29
9/23/2011 33.46 33.87 32.92 33.86 173
9/22/2011 34.00 34.63 33.14 33.44 118
9/21/2011 36.48 36.51 35.36 35.37 156
9/20/2011 36.63 36.79 36.50 36.50 57
9/19/2011 37.45 37.46 36.93 37.45 45
9/16/2011 38.49 38.49 37.92 38.45 193
9/15/2011 38.05 38.12 37.94 38.08 21
9/14/2011 38.13 38.13 37.26 38.12 49
9/13/2011 38.46 38.49 38.46 38.46 6
9/12/2011 38.01 38.59 38.00 38.00 20
9/9/2011 39.11 39.14 38.70 38.77 10
9/8/2011 39.77 40.03 39.49 39.49 28
9/7/2011 40.00 40.27 39.83 40.11 32
9/6/2011 38.94 39.12 38.78 39.12 17
9/2/2011 40.43 40.43 40.01 40.01 16
9/1/2011 41.43 41.43 41.25 41.25 10
8/31/2011 41.49 41.66 41.23 41.49 35
8/30/2011 40.63 40.90 40.28 40.75 49
8/29/2011 40.51 40.92 40.35 40.88 27
8/26/2011 39.72 40.18 39.32 40.18 68
8/25/2011 40.85 40.85 40.16 40.20 19
8/24/2011 40.54 40.62 40.07 40.57 352
8/23/2011 39.53 40.25 39.20 40.25 36
8/22/2011 39.87 39.88 39.20 39.20 33
8/19/2011 41.05 41.32 40.49 40.71 70
8/18/2011 41.23 41.23 40.70 40.99 23
8/17/2011 42.86 43.11 42.35 42.40 23
8/16/2011 42.40 42.82 42.40 42.72 47
8/15/2011 42.13 42.45 42.01 42.44 178
8/12/2011 41.74 41.91 41.51 41.65 94
8/11/2011 40.33 41.41 40.10 41.37 32
8/10/2011 40.45 40.64 39.55 39.55 16
8/9/2011 41.20 41.52 40.79 41.51 48
8/8/2011 41.06 41.31 39.72 39.72 53
8/5/2011 44.03 44.03 40.59 43.14 236
8/4/2011 45.46 45.46 44.62 44.75 116
8/3/2011 46.24 46.24 45.58 46.06 76
8/2/2011 46.87 46.87 46.84 46.84 5
8/1/2011 47.37 47.37 46.88 46.88 24
7/29/2011 47.35 47.90 47.35 47.68 23
7/28/2011 47.70 47.90 47.70 47.84 36
7/27/2011 47.67 47.73 47.42 47.55 70
7/26/2011 47.44 47.79 47.44 47.71 63
7/25/2011 47.48 47.63 47.48 47.56 36
7/22/2011 47.82 48.02 47.31 48.02 23
7/21/2011 47.84 48.12 47.68 48.04 66
7/20/2011 47.75 47.80 47.67 47.67 20
7/19/2011 47.33 47.49 47.30 47.49 27
7/18/2011 47.53 47.53 47.47 47.47 6
7/15/2011 47.98 47.98 47.76 47.79 41
7/14/2011 48.16 48.16 47.67 47.70 22
7/13/2011 48.52 48.52 48.31 48.31 26
7/12/2011 47.80 47.80 47.58 47.58 77
7/11/2011 48.18 48.18 47.90 47.98 18
7/8/2011 49.27 49.27 48.69 48.74 14
7/7/2011 49.76 50.05 49.76 49.90 31
7/6/2011 49.40 49.40 49.10 49.20 84
7/5/2011 49.52 49.60 49.42 49.43 26
7/1/2011 49.23 49.42 49.23 49.42 12
6/30/2011 48.76 48.85 48.65 48.85 25
6/29/2011 47.93 48.26 47.89 48.26 24
6/28/2011 47.87 48.21 47.87 48.21 32
6/27/2011 47.65 47.78 47.61 47.78 6
6/24/2011 47.32 47.32 47.01 47.04 32
6/23/2011 46.00 46.35 45.81 46.35 43
6/22/2011 46.46 46.69 46.45 46.61 14
6/21/2011 46.89 47.11 46.88 47.10 26
6/20/2011 46.47 46.51 46.33 46.36 43
6/17/2011 47.30 47.31 47.11 47.13 27
6/16/2011 47.42 47.58 47.13 47.21 25
6/15/2011 48.25 48.25 47.68 47.79 28
6/14/2011 48.50 48.66 48.42 48.42 28
6/10/2011 48.89 48.89 48.18 48.38 59
6/9/2011 49.30 49.46 49.00 49.46 43
6/8/2011 50.50 50.50 50.07 50.13 34
6/7/2011 51.15 51.37 50.98 50.98 51
6/6/2011 51.47 51.47 50.86 50.99 86
6/3/2011 51.32 51.43 51.29 51.29 47
6/2/2011 51.37 51.51 51.13 51.51 30
6/1/2011 51.96 51.96 51.31 51.31 31
5/31/2011 52.20 52.20 51.98 52.14 22
5/27/2011 50.89 50.89 50.78 50.78 13
5/26/2011 51.10 51.23 51.03 51.23 17
5/25/2011 51.21 51.44 51.08 51.31 34
5/24/2011 51.48 51.79 51.48 51.63 58
Marketplace
Trading Center