$47.12 0.00 (%) iSh MSCI Chn SC Shs - NYSEARCA

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECNS historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,004 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 11
  • >>
Trading Center