$32.28 +0.09 (%) iShs MSCI Chile Shs - NYSEARCA

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECH historical data

Date Open High Low Close Volume
2/9/201632.0032.2531.7732.19401,800
2/8/201632.5332.5732.0032.40320,509
2/5/201632.8332.8432.4032.58143,794
2/4/201632.4233.1932.4132.991,029,360
2/3/201631.9832.2531.4032.20184,207
2/2/201632.1932.2531.5331.65341,569
2/1/201632.0932.8532.0332.82300,306
1/29/201631.8032.6831.8032.63202,219
1/28/201631.2531.5831.0431.53127,517
1/27/201630.8430.9630.6830.78170,056
1/26/201630.4430.7630.4430.7351,947
1/25/201630.6330.7430.4130.43195,984
1/22/201630.7531.0030.4530.82519,596
1/21/201629.6630.0129.4929.64256,381
1/20/201629.3029.8329.0329.62208,884
1/19/201630.1030.1029.6829.76101,715
1/15/201629.9329.9729.5829.69154,957
1/14/201630.2230.4730.0330.38148,025
1/13/201630.4030.6030.1230.18129,032
1/12/201630.2130.2629.8629.96195,188
1/11/201630.3230.3230.0030.03122,612
1/8/201630.8030.8230.0330.04311,610
1/7/201630.7430.7430.4330.45166,152
1/6/201631.5631.8531.4531.55474,451
1/5/201631.6831.8931.5831.80124,167
1/4/201631.5931.7631.1631.57281,995
12/31/201532.0132.1731.9031.92338,343
12/30/201532.5332.5332.1332.13158,503
12/29/201532.5532.5932.2532.3396,660
12/28/201532.2032.4032.1232.33274,740
12/24/201532.5432.7432.3532.47281,678
12/23/201532.4232.8432.2232.79476,329
12/22/201532.2432.2632.0332.16112,531
12/21/201532.2132.5332.1432.27214,450
12/18/201532.5332.5932.0632.15332,819
12/17/201532.4632.6532.1232.29490,343
12/16/201531.5332.1731.5331.99429,009
12/15/201531.3331.4531.2231.33334,957
12/14/201530.9730.9730.5030.86203,822
12/11/201531.2431.3330.9231.02128,131
12/10/201531.6231.7131.3931.42216,613
12/9/201531.5531.8831.4731.58277,711
12/8/201531.2931.4031.1231.3377,069
12/7/201532.0732.0831.6931.7079,673
12/4/201532.1232.2431.9132.18246,130
12/3/201532.2432.3731.9332.16264,848
12/2/201532.2932.3531.8731.91210,365
12/1/201532.3932.5232.1632.22203,706
11/30/201532.6632.7632.1532.44450,676
11/27/201532.9233.0732.4632.52148,597
11/25/201533.1533.1932.8432.95194,485
11/24/201533.2833.3733.0033.18685,384
11/23/201533.6833.7333.1433.18532,334
11/20/201533.6333.9133.6233.84118,449
11/19/201533.3633.5733.3033.32523,111
11/18/201532.7833.1932.7133.18211,952
11/17/201533.3633.4132.7832.871,119,140
11/16/201533.1233.6033.0133.4099,552
11/13/201533.6733.6733.2733.40694,732
11/12/201533.7633.9633.6133.70204,976
11/11/201534.2234.2234.0034.0079,816
11/10/201534.2034.2033.8033.92120,331
11/9/201534.4734.6533.9533.98235,149
11/6/201534.8434.8434.5334.53454,341
11/5/201535.2435.2634.8934.94177,282
11/4/201535.6235.6235.1335.28189,540
11/3/201535.0035.6234.7535.62353,098
10/30/201534.9534.9834.7334.89207,665
10/29/201535.1735.3534.9435.03512,569
10/28/201535.3535.6835.1835.47413,181
10/27/201535.8135.8135.2735.41214,603
10/26/201536.0936.1935.7535.77433,190
10/23/201535.6235.8835.3435.80204,447
10/22/201534.9435.4834.5735.40159,070
10/21/201534.7634.8834.6434.68102,702
10/20/201534.9435.1134.8234.9988,662
10/19/201535.4535.4535.0035.03295,354
10/16/201535.6435.7935.4535.79229,533
10/15/201535.3935.5835.2535.56207,158
10/14/201535.2335.4335.0335.16109,393
10/13/201535.3235.4535.0035.16262,411
10/12/201536.0736.6935.8435.92239,663
10/9/201535.8735.9635.4735.70229,135
10/8/201535.0535.5134.8235.51276,974
10/7/201535.1435.5334.9635.47704,302
10/6/201534.4235.0234.4234.98556,275
10/5/201533.7134.5333.7134.51439,891
10/2/201532.8133.7232.6533.67206,256
10/1/201533.1933.1932.7632.90420,727
9/30/201532.8633.0732.7532.96269,394
9/29/201532.2532.7132.1732.34472,772
9/28/201532.9732.9831.9932.11912,644
9/25/201533.5133.7132.9333.07106,295
9/24/201532.6233.2832.3433.13613,023
9/23/201533.5833.6832.5832.68360,753
9/22/201533.9033.9733.3233.47828,847
9/21/201535.1035.1134.6234.7599,378
9/18/201535.2735.4334.8934.98227,602
9/17/201535.3835.9835.1135.65256,748
9/16/201535.0935.6634.9535.57133,877
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center