iShares MSCI China Small Cap $46.04

up +0.38


17/4/2014 06:40 PM  |  NYSEARCA : ECNS
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
7/1/201148.7649.4248.6549.421,133
6/30/201148.7648.8548.6548.852,500
6/29/201147.9348.2647.8948.262,400
6/28/201147.8748.2147.8748.213,185
6/27/201147.6547.7847.6147.78581
6/24/201147.3247.3247.0147.043,165
6/23/201146.0046.3545.8146.354,241
6/22/201146.4646.6946.4546.611,317
6/21/201146.8947.1146.8847.102,560
6/20/201146.4746.5146.3346.364,228
6/17/201147.3047.3147.1147.132,620
6/16/201147.4247.5847.1347.212,445
6/15/201148.2548.2547.6847.792,751
6/14/201148.5048.6648.4248.422,713
6/13/201147.9147.9147.3947.694,450
6/10/201148.8948.8948.1848.385,855
6/9/201149.3049.4649.0049.464,229
6/8/201150.5050.5050.0750.133,318
6/7/201151.1551.3750.9850.985,028
6/6/201151.4751.4750.8650.998,506
6/3/201151.3251.4351.2951.294,672
6/2/201151.3751.5151.1351.513,000
6/1/201151.9651.9651.3151.313,080
5/31/201152.2052.2051.9852.142,185
5/27/201150.8950.8950.7850.781,300
5/26/201151.1051.2351.0351.231,693
5/25/201151.2151.4451.0851.323,387
5/24/201151.4851.7951.4851.635,786
5/23/201151.7151.7151.1651.398,000
5/20/201152.8952.8952.4352.532,602
5/19/201153.5453.6053.3753.521,947
5/18/201153.7354.3853.7354.383,890
5/17/201153.5553.5553.1453.306,588
5/16/201153.5654.0353.5653.645,546
5/13/201154.0554.0553.3053.371,467
5/12/201153.6953.9553.5653.921,000
5/11/201154.4254.4253.6853.9426,150
5/10/201154.3854.5454.2554.513,026
5/9/201154.0854.3253.8954.1811,197
5/6/201153.9354.3653.4953.624,000
5/5/201153.5553.8153.0453.177,752
5/4/201153.8353.8353.2153.5013,559
5/3/201154.3054.4454.0154.0811,066
5/2/201154.5955.3054.5954.869,758
4/29/201154.5855.4651.7155.361,616
4/28/201154.5454.5454.3054.332,325
4/27/201155.2655.5054.8355.5010,702
4/26/201155.8256.1455.8256.001,825
4/25/201156.3456.3455.7555.867,870
4/21/201156.3856.5156.3056.511,296
4/20/201156.1456.4756.1256.329,105
4/19/201155.4355.8555.4355.717,019
4/18/201155.6955.6955.0055.2311,101
4/15/201155.8656.4655.8656.3712,179
4/14/201155.5255.7455.3855.741,814
4/13/201155.2155.3854.9555.043,745
4/12/201154.9855.1254.4954.585,900
4/11/201155.3555.4954.7054.754,786
4/8/201155.0555.4254.8855.056,889
4/7/201154.6654.9454.4054.568,646
4/6/201154.1654.6954.1654.554,245
4/5/201153.8454.4253.8454.276,268
4/4/201153.9054.3953.9054.396,280
4/1/201153.8153.9553.6853.739,391
3/31/201153.0253.7753.0253.773,650
3/30/201152.8453.3252.8453.246,477
3/29/201152.6652.9352.6152.875,427
3/28/201152.8852.8852.6552.651,143
3/25/201152.8953.2352.8953.162,644
3/24/201152.9853.4752.9453.475,935
3/23/201152.7553.2252.7553.223,650
3/22/201152.7252.7252.5052.502,426
3/21/201152.2852.5052.2852.50800
3/18/201151.7652.1651.7651.804,911
3/17/201150.4550.9350.4550.6714,721
3/16/201151.8452.0350.9351.2010,307
3/15/201151.1352.0950.8151.962,400
3/14/201152.4952.7352.4952.732,850
3/11/201152.7052.9552.7052.95709
3/10/201153.1753.2252.7852.915,425
3/9/201153.6453.8053.5253.802,153
3/8/201153.0253.5252.8953.52750
3/7/201153.5553.5552.8452.873,602
3/4/201153.1353.1552.8253.157,153
3/3/201152.4553.0052.4553.002,894
3/2/201151.9352.2151.9052.123,812
3/1/201151.9851.9851.3251.3212,171
2/28/201152.0552.1351.7951.9510,850
2/25/201151.0651.4051.0651.321,195
2/24/201150.8051.0850.5751.086,875
2/23/201151.8751.9451.3851.709,482
2/22/201152.6152.6151.6751.839,414
2/18/201153.6453.7753.5253.567,982
2/17/201154.0954.1153.8053.981,850
2/16/201153.8654.2253.8654.223,445
2/15/201153.8053.9553.6053.923,125
2/14/201153.4553.9353.4553.734,582
2/11/201152.8153.6952.8153.563,113
2/10/201152.8953.7952.8953.6111,827
2/9/201154.0854.2253.3653.7215,352
Trading Center