iSh MSCI Chn SC Shs  $47.09

down -0.01


23/7/2014 04:00 PM  |  NYSEARCA : ECNS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
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
5/25/201233.3833.3833.3233.321,063
5/24/201233.9533.9533.4933.501,921
5/23/201233.8833.8833.3833.77581
5/22/201234.3634.3634.0434.042,000
5/21/201233.3033.3033.3033.300
5/18/201233.4933.4933.3033.302,239
5/17/201234.0134.0833.7533.751,462
5/16/201233.9634.1833.9534.121,541
5/15/201234.7434.9234.4334.438,459
5/14/201235.1135.1134.8834.951,400
5/11/201235.5435.7335.5435.682,840
5/10/201235.7235.7235.6835.68560
5/9/201235.8236.0635.6535.882,920
5/8/201236.7536.7536.1036.107,027
5/7/201236.6036.9236.6036.921,203
5/4/201236.8336.9036.6436.684,861
5/3/201237.1637.2337.0237.238,783
5/2/201237.0437.0437.0337.03305
5/1/201237.5137.5637.5137.56387
4/30/201236.6236.6636.6236.66260
4/27/201237.3737.3736.8636.861,705
4/26/201236.7637.3036.7637.30525
4/25/201237.1337.1937.0037.094,500
4/24/201236.5536.8936.5536.849,869
4/23/201236.8036.8536.4736.812,678
4/20/201237.4037.4037.4037.40224
4/19/201237.1737.1736.8036.801,200
4/18/201237.0037.1336.9537.13768
4/17/201236.8237.1036.8237.041,342
4/16/201237.1737.1736.7236.72400
4/13/201237.2637.2636.9036.905,941
4/12/201237.3437.8437.2637.838,930
4/11/201236.6536.6536.5036.581,816
4/10/201236.5036.5036.0936.302,795
4/9/201236.7636.7636.7636.76300
4/5/201236.1836.8636.1836.86300
4/4/201236.1036.6536.1036.65897
4/3/201237.3337.3336.8936.891,350
4/2/201235.9337.1735.9337.17451
3/30/201236.7836.7836.5536.553,637
3/29/201236.6936.6936.3636.516,500
3/28/201237.3737.3736.7436.802,917
3/27/201237.6037.7937.6037.79900
3/26/201237.2437.3237.2037.30500
3/23/201237.2237.2237.0137.182,929
3/22/201237.9837.9837.1137.116,135
3/21/201237.7237.8737.7237.871,014
3/20/201237.8037.9637.8037.902,400
3/19/201238.8939.0338.7638.871,560
3/16/201239.6939.7139.4039.403,770
3/15/201239.4439.6039.3939.462,875
3/14/201239.8140.1839.4839.504,400
3/13/201240.0940.5839.9940.583,750
3/12/201239.6039.8239.5739.668,660
3/9/201240.1040.2540.0640.061,950
3/8/201239.4239.8939.4139.854,035
3/7/201238.6538.6538.6538.65100
3/6/201238.4838.4838.0038.005,033
3/5/201240.1840.2739.8840.005,769
3/2/201240.3840.3840.3040.31750
3/1/201239.7440.1339.7440.026,297
2/29/201240.2540.2839.9340.155,096
Trading Center