iSh MSCI Chn SC Shs  $47.74

up +0.15


29/8/2014 03:59 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
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
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
Trading Center