$44.07 -0.54 (%) iSh MSCI Chn SC Shs - NYSEARCA

Dec. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 1,061 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 11
  • >>
Trading Center