$48.58 +0.37 (%) iSh MSCI Chn SC Shs - NYSEARCA

Nov. 26, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
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
11/25/201134.6734.6734.6734.67200
11/23/201134.7234.7234.5534.601,940
11/22/201135.0035.0034.9235.004,545
11/21/201135.3135.3335.0035.339,900
11/18/201135.9735.9735.9735.970
11/17/201136.9136.9135.9735.97828
11/16/201137.0737.1536.4536.45860
11/15/201137.7637.7637.5937.59950
11/14/201137.2137.2236.8837.092,485
11/11/201137.4637.7937.4537.763,900
11/10/201137.2737.3436.8536.857,537
11/9/201137.3037.4136.5636.704,943
11/8/201138.4438.9438.0738.723,059
11/7/201138.2138.8938.2138.891,657
11/4/201138.3538.3737.5838.014,332
11/3/201138.4039.1538.4038.626,200
11/2/201137.1737.6637.1737.666,114
11/1/201136.1636.9536.0336.884,500
10/31/201137.6637.7136.8736.873,885
10/28/201138.1438.4838.1438.483,150
10/27/201137.7939.3037.6938.9872,977
10/26/201136.2936.3935.7236.393,016
10/25/201135.7935.8835.4335.733,776
10/24/201135.9036.4035.4636.1719,429
10/21/201134.9035.1434.6235.146,054
10/20/201133.9333.9333.4433.736,896
10/19/201134.4934.7834.1634.452,099
10/18/201134.1134.8433.6334.756,100
10/17/201135.4935.4934.7334.803,980
10/14/201135.5135.5535.1035.3213,565
10/13/201135.3835.7335.1535.633,650
10/12/201134.8935.7034.8535.342,131
10/11/201133.2533.9233.2433.795,649
10/10/201132.7233.4332.6533.375,258
10/7/201132.4732.5332.0032.382,500
10/6/201131.5931.9631.3731.9612,600
10/5/201131.3432.3031.2832.305,200
10/4/201130.7331.4630.2631.462,549
10/3/201131.6831.9231.0131.041,542
9/30/201132.7833.1032.0732.077,885
9/29/201133.6933.6933.1333.262,244
9/28/201133.9233.9333.2333.232,127
9/27/201133.6434.8933.6433.924,600
9/26/201132.5733.0832.2333.082,882
9/23/201133.4633.8732.9233.8617,275
9/22/201134.0034.6333.1433.4411,735
9/21/201136.4836.5135.3635.3715,536
9/20/201136.6336.7936.5036.505,672
  • Showing 701-800 of 1,046 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 11
  • >>
Trading Center