$39.67 +0.04 (%) iShs MSCI Chile Shs - NYSEARCA

Mar. 27, 2015 | 11:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECH historical data

Date Open High Low Close Volume
3/26/201540.1140.1139.5739.63248,624
3/25/201540.1940.4839.9340.06136,242
3/24/201539.7140.1439.7140.05222,500
3/23/201539.5539.7139.4439.65156,459
3/20/201538.8839.3038.8739.16225,442
3/19/201538.7738.8338.3738.57204,741
3/18/201538.2739.1038.0938.98414,792
3/17/201538.1838.6038.0438.26292,763
3/16/201538.3238.4438.1138.26179,013
3/13/201538.7438.7437.9738.10375,301
3/11/201538.7438.8138.4638.59234,557
3/10/201539.1539.3738.7538.76133,756
3/9/201539.6139.7839.3839.53141,403
3/6/201540.3540.6239.7739.98283,585
3/5/201540.7841.0040.5240.52107,791
3/4/201540.9841.0140.5240.95274,217
3/3/201540.7841.1440.7041.01170,028
3/2/201541.2041.3540.7140.88195,557
2/27/201540.9541.3840.8541.31293,278
2/26/201540.9641.0040.8140.9267,504
2/25/201541.1141.2640.8741.04144,309
2/24/201541.1641.3440.8740.96132,647
2/23/201541.1041.1640.8741.03128,171
2/20/201541.1041.3440.9341.25225,105
2/19/201540.8041.2340.8040.97165,883
2/18/201540.7540.9840.5940.9174,973
2/17/201540.9840.9840.5040.70113,633
2/13/201540.7141.0540.6041.02216,290
2/12/201539.8340.7539.8340.52155,274
2/11/201539.4939.7439.0239.44175,846
2/10/201539.7339.9739.5339.75155,693
2/9/201539.7639.9539.7639.88155,564
2/6/201540.1740.5139.5939.70187,618
2/5/201539.7740.1839.6540.01212,044
2/4/201539.6339.7339.4039.47203,310
2/3/201539.2039.7839.0839.63250,365
2/2/201538.4239.0538.3738.93189,752
1/30/201538.1638.4837.9838.11226,901
1/29/201538.8639.0138.6138.81100,363
1/28/201539.3039.7138.8538.95269,068
1/27/201538.9139.3038.8039.23126,876
1/26/201539.0739.1638.8439.1454,433
1/23/201539.6139.6938.9839.17150,089
1/22/201538.9339.7738.8039.60370,263
1/21/201537.8138.6537.7538.57303,083
1/20/201537.7637.9337.6437.81168,982
1/16/201537.5637.7237.4537.65174,580
1/15/201538.1738.1737.4837.52316,221
1/14/201537.9438.1737.6237.94520,798
1/13/201538.8738.9438.4138.50712,494
1/12/201538.7438.8438.6438.81281,201
1/9/201538.9539.0938.8038.8477,964
1/8/201539.1039.2038.9239.04139,949
1/6/201538.7539.0138.5338.59262,252
1/5/201539.1539.3338.6838.70355,845
1/2/201539.8239.8939.2839.41256,991
12/31/201439.9839.9839.8139.8973,546
12/30/201440.0840.3339.8239.87450,555
12/29/201439.7640.3839.7040.05165,252
12/26/201439.7239.9839.5039.66127,323
12/24/201439.5239.6339.3839.6028,139
12/23/201439.5239.9439.3739.41146,819
12/22/201439.5239.7239.2939.3487,642
12/19/201439.4939.7839.2039.34646,297
12/18/201439.9440.0039.3439.63208,803
12/17/201438.0439.5438.0439.13437,864
12/16/201437.8138.4337.6237.98328,807
12/15/201439.0739.2038.1538.38385,790
12/12/201439.3439.6438.8338.92121,508
12/11/201439.8039.8139.1639.34163,841
12/10/201440.1940.2839.5639.69389,612
12/9/201440.5240.5240.1940.24810,671
12/8/201441.1341.1340.6340.80156,425
12/5/201441.0541.3440.9841.18213,045
12/4/201441.0841.1840.9641.11301,393
12/3/201441.2041.3241.0641.09320,641
12/2/201441.1741.4141.0041.02273,251
12/1/201441.4541.6741.0241.09725,306
11/28/201441.9242.3041.6341.66330,035
11/26/201442.4842.5242.2242.29679,772
11/25/201442.6042.7242.3142.43193,880
11/24/201443.1443.2842.6542.84194,128
11/21/201442.9843.3142.9043.23394,014
11/20/201442.2942.4142.0242.3089,974
11/19/201442.2142.4142.1242.32110,668
11/18/201441.9942.1441.8042.0575,919
11/17/201441.9542.1541.9042.02171,646
11/14/201441.8742.0841.8442.06144,589
11/13/201441.8742.1741.8142.10160,341
11/12/201441.8442.1041.7241.95326,230
11/11/201441.8742.0341.7641.85309,236
11/10/201442.2642.3942.0342.15368,336
11/7/201442.0142.3542.0042.14399,061
11/6/201442.0542.2341.7541.7797,088
11/5/201442.2742.4742.0442.09245,387
11/4/201442.6042.6042.1642.32337,126
11/3/201442.4042.7042.1242.54219,747
10/31/201442.2442.7142.2142.64336,250
10/30/201442.1842.5342.1842.37203,245
10/29/201442.2242.2341.8341.85675,766
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center