$34.26 -0.85 (%) iShs MSCI Chile Shs - NYSEARCA

Sep. 4, 2015 | 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
9/4/201534.6434.7634.1334.26108,608
9/3/201534.9735.3234.5135.11470,742
9/2/201534.8234.8234.3434.71519,019
9/1/201534.4034.7234.1334.53734,714
8/31/201534.1635.0633.9335.03155,639
8/28/201534.5234.8734.2334.63153,570
8/27/201533.1934.9333.0134.80403,856
8/26/201532.3833.1532.3733.11261,017
8/25/201532.5133.3032.0132.12657,696
8/24/201532.4532.4829.5031.94167,118
8/21/201533.7133.7833.0233.11964,962
8/20/201533.3834.0933.2534.02270,798
8/19/201533.7034.0033.5633.90558,445
8/18/201533.9834.0833.4734.02136,100
8/17/201534.2034.5034.0534.1269,159
8/14/201534.4534.5934.4134.54253,160
8/13/201534.9735.1634.4534.46231,398
8/12/201535.0535.2434.7335.24214,063
8/11/201536.0436.0535.2135.32123,987
8/10/201535.8236.2435.6836.18251,949
8/7/201535.4735.8935.4635.82675,468
8/6/201535.0635.5035.0635.3891,584
8/5/201535.4435.5335.1735.33100,864
8/4/201535.3635.5034.9835.14340,265
8/3/201535.6035.6034.9835.26295,249
7/31/201535.2035.9334.8335.72495,470
7/30/201535.2535.3434.8335.00284,130
7/29/201535.4535.6935.2835.59204,824
7/28/201535.8135.8635.3035.39230,256
7/27/201535.7235.7435.2935.38270,603
7/24/201536.5236.5936.0636.17275,942
7/23/201537.1537.1636.5536.63219,528
7/22/201537.3537.5036.8937.06403,570
7/21/201537.5437.7737.2337.70105,180
7/20/201537.6637.8537.4437.80146,516
7/17/201537.7738.0237.7237.86268,924
7/16/201537.9838.2937.6838.02108,968
7/15/201537.9738.2037.7037.79167,952
7/14/201537.6538.3237.6038.07283,143
7/13/201537.5537.9837.5537.64347,248
7/10/201536.9937.6436.7437.45191,563
7/9/201536.6236.9136.4036.47118,467
7/8/201535.9436.5135.8835.91226,504
7/7/201536.6936.7535.8536.55266,070
7/6/201537.4037.8036.8436.95236,691
7/2/201537.5937.9937.5937.86170,750
7/1/201538.3638.3637.5537.59189,163
6/30/201537.6738.1737.4938.12186,256
6/29/201537.6238.1237.2937.40130,510
6/26/201538.1938.3438.0038.33308,345
6/25/201539.0539.3538.2238.32781,804
6/24/201539.5339.7339.2739.46151,831
6/23/201539.3240.0739.2939.81390,710
6/22/201539.3039.6239.2839.34134,979
6/19/201539.0039.6338.7838.78326,562
6/18/201539.7539.8839.3739.51135,969
6/17/201539.3739.7639.1739.47224,299
6/16/201539.6739.6739.2339.61163,055
6/15/201539.6839.7439.3239.51209,617
6/12/201540.0040.1839.8639.99311,491
6/11/201540.0340.0739.7040.01306,773
6/10/201540.0840.3639.8140.00282,186
6/9/201539.9239.9939.3939.60300,674
6/8/201539.6739.9039.5139.66307,145
6/5/201539.3539.7239.1039.59518,105
6/4/201540.1440.2739.6039.78380,870
6/3/201540.2840.5640.2140.22289,377
6/2/201540.8541.0340.4340.50723,704
6/1/201541.5141.5140.5640.72448,057
5/29/201541.9441.9541.1441.261,236,250
5/28/201541.7041.9441.5041.76330,380
5/27/201541.9342.0141.3841.96302,283
5/26/201542.3142.4341.8142.03464,533
5/22/201542.6842.7042.0142.51325,928
5/21/201542.7342.9142.6642.80158,125
5/20/201542.9743.1942.6542.78151,799
5/19/201543.5843.5943.0543.06578,877
5/18/201544.0344.8043.6343.87196,274
5/15/201543.7844.2743.6444.23426,443
5/14/201543.9444.1443.8044.02213,527
5/13/201544.0044.0043.4243.64404,060
5/12/201543.7543.9943.5043.81189,324
5/11/201543.6143.8543.4943.74312,225
5/8/201543.6544.0043.5243.65228,956
5/7/201543.2543.3342.9143.2896,992
5/6/201543.1543.2342.9043.14440,481
5/5/201542.4642.9742.4142.91231,336
5/4/201542.4742.5442.0742.25119,600
5/1/201542.2442.7741.8342.6463,115
4/30/201542.6342.6342.0942.22532,189
4/29/201542.8543.1042.4342.53309,672
4/28/201543.5643.7343.1443.21223,403
4/27/201542.7543.5142.4643.34173,061
4/24/201542.3342.7242.3142.70345,194
4/23/201541.8742.3741.8442.25273,671
4/22/201541.8941.9641.5741.86329,168
4/21/201541.9642.0841.7041.91236,146
4/20/201542.1142.1141.6641.79267,289
4/17/201542.4142.5342.0342.25419,719
4/16/201542.2842.7541.9342.50335,038
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!