iSh MSCI Chn SC Shs  $47.46

up +0.27


25/7/2014 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
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
9/19/201137.4537.4636.9337.454,500
9/16/201138.4938.4937.9238.4519,270
9/15/201138.0538.1237.9438.082,005
9/14/201138.1338.1337.2638.124,873
9/13/201138.4638.4938.4638.46550
9/12/201138.0138.5938.0038.001,910
9/9/201139.1139.1438.7038.771,000
9/8/201139.7740.0339.4939.492,745
9/7/201140.0040.2739.8340.113,191
9/6/201138.9439.1238.7839.121,682
9/2/201140.4340.4340.0140.011,600
9/1/201141.4341.4341.2541.251,000
8/31/201141.4941.6641.2341.493,439
8/30/201140.6340.9040.2840.754,885
8/29/201140.5140.9240.3540.882,647
8/26/201139.7240.1839.3240.186,706
8/25/201140.8540.8540.1640.201,900
8/24/201140.5440.6240.0740.5735,124
8/23/201139.5340.2539.2040.253,505
8/22/201139.8739.8839.2039.203,269
8/19/201141.0541.3240.4940.716,993
8/18/201141.2341.2340.7040.992,290
8/17/201142.8643.1142.3542.402,265
8/16/201142.4042.8242.4042.724,665
8/15/201142.1342.4542.0142.4417,762
8/12/201141.7441.9141.5141.659,375
8/11/201140.3341.4140.1041.373,120
8/10/201140.4540.6439.5539.551,579
8/9/201141.2041.5240.7941.514,768
8/8/201141.0641.3139.7239.725,255
8/5/201144.0344.0340.5943.1423,568
8/4/201145.4645.4644.6244.7511,546
8/3/201146.2446.2445.5846.067,512
8/2/201146.8746.8746.8446.84500
8/1/201147.3747.3746.8846.882,306
7/29/201147.3547.9047.3547.682,297
7/28/201147.7047.9047.7047.843,512
7/27/201147.6747.7347.4247.556,932
7/26/201147.4447.7947.4447.716,234
7/25/201147.4847.6347.4847.573,600
7/22/201147.8248.0247.3148.022,300
7/21/201147.8448.1247.6848.046,556
7/20/201147.7547.8047.6747.671,965
7/19/201147.3347.4947.3047.492,614
7/18/201147.5347.5347.4847.48570
7/15/201147.9847.9847.7647.794,100
7/14/201148.1648.1647.6747.702,150
7/13/201148.5248.5248.3148.312,520
7/12/201147.8047.8047.5847.587,616
7/11/201148.1848.1847.9047.981,800
7/8/201149.2749.2748.6948.741,319
7/7/201149.7650.0549.7649.903,101
7/6/201149.4049.4049.1049.208,355
7/5/201149.5249.6049.4249.432,550
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
Trading Center