iSh MSCI Chn SC Shs  $48.95

down -0.22


15/9/2014 03:46 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
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
2/28/201240.0040.1439.8440.089,958
2/27/201239.8240.0839.8240.08700
2/24/201240.0040.3840.0040.357,261
2/23/201239.5139.8239.4339.822,490
2/22/201239.4639.6939.3439.692,374
2/21/201238.8339.0938.8338.902,138
2/17/201238.5738.5738.5738.57820
2/16/201238.6238.6238.6138.62400
2/15/201238.5238.6438.1538.154,022
2/14/201238.0238.0237.7537.755,743
2/13/201238.0238.2838.0238.207,250
2/10/201237.9338.2837.6537.836,645
2/9/201238.9838.9838.6638.8316,016
2/8/201237.2537.9837.2537.942,584
2/7/201236.5636.7936.5636.781,230
2/6/201236.6636.8636.6636.862,003
2/3/201236.9837.0536.9537.023,600
2/2/201235.9736.3435.9736.344,355
2/1/201235.7635.9135.7635.871,600
1/31/201235.3235.3835.0135.303,515
1/30/201235.2435.2935.0135.173,602
1/27/201235.7136.0835.7136.042,420
1/26/201236.5236.5236.1536.15910
1/25/201235.6535.6535.6535.65800
1/24/201235.6035.7835.6035.78368
1/23/201235.8635.8635.7635.76465
1/20/201235.2035.3734.9835.297,747
1/19/201235.2435.4134.9434.943,941
1/18/201234.2534.8534.2534.854,381
1/17/201234.3234.3733.8634.343,405
1/13/201233.9033.9033.9033.90200
1/12/201233.9134.3333.7734.272,433
1/11/201233.7533.7533.7533.750
1/10/201234.0234.0533.7533.751,705
1/9/201233.1233.3832.9333.387,750
1/6/201233.0333.0732.8532.853,100
1/5/201233.2233.2233.2233.22200
1/4/201233.3933.3933.3933.39300
1/3/201233.6433.9033.5533.903,501
12/30/201133.0333.3733.0333.194,121
12/29/201132.6233.1532.6232.873,696
12/28/201132.9632.9632.5432.542,970
12/27/201133.0933.1532.9932.991,100
12/23/201133.4733.5833.1533.3018,940
12/22/201133.5733.7133.5733.712,645
12/21/201132.9432.9932.5632.985,812
12/20/201133.7233.7333.6033.7336,467
12/19/201133.5833.5832.9832.9819,800
12/16/201133.7034.0333.7033.702,097
12/15/201133.7133.7133.5533.581,175
12/14/201133.5733.8133.4833.791,012
12/13/201134.4934.5534.0834.204,853
12/12/201134.2534.2534.1234.121,620
12/9/201135.6035.6035.6035.60100
12/8/201135.2835.2834.7934.791,006
12/7/201135.4735.6935.3735.632,534
12/6/201135.9936.0735.6336.076,674
12/5/201136.5736.5736.2736.43900
12/2/201136.6836.6836.6236.62365
12/1/201136.8236.8236.4536.55800
11/30/201137.2137.7937.2137.608,162
11/29/201135.6935.9335.6135.8693,982
11/28/201135.7435.7435.5135.631,418
Trading Center