$37.49 -0.52 (%) iShs MSCI Chile Shs - NYSE ARCA

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECH historical data

Date Open High Low Close Volume
8/26/201638.0038.3637.2837.49347,761
8/25/201637.4938.1437.4938.0197,883
8/24/201637.6837.7737.4637.77206,611
8/23/201637.9238.0037.3537.35509,025
8/22/201638.0038.0437.4037.52229,905
8/19/201638.0538.2637.8738.08218,889
8/18/201638.3738.5438.1638.30181,873
8/17/201638.5838.7337.9638.16152,986
8/16/201639.2539.2738.7538.87132,045
8/15/201639.0139.3838.8639.13244,215
8/12/201639.2839.2838.8739.02279,743
8/11/201638.9739.3938.6939.37149,005
8/10/201639.0939.1838.5138.67145,185
8/9/201638.5638.7138.3738.67436,854
8/8/201638.2938.6838.1738.36446,108
8/5/201638.2838.2938.0138.08545,743
8/4/201638.0138.3037.8838.22314,186
8/3/201637.7738.1337.7138.09195,362
8/2/201638.1238.3337.6937.95795,299
8/1/201638.2538.4237.7937.991,032,170
7/29/201638.5338.7338.1938.45102,069
7/28/201638.2738.3038.0438.20144,741
7/27/201638.4038.4038.1138.26179,541
7/26/201638.5038.5738.2838.44268,185
7/25/201638.7238.7738.3638.58902,192
7/22/201638.7438.9838.6238.90268,842
7/21/201638.5038.7338.4738.68689,505
7/20/201638.7038.9838.5238.73416,874
7/19/201638.4838.7038.4238.61539,562
7/18/201638.0538.6638.0138.66127,635
7/15/201638.1938.4438.0438.12506,458
7/14/201637.9038.3037.6238.18390,965
7/13/201637.7437.7937.4537.65339,731
7/12/201637.5037.9237.4737.56617,937
7/11/201637.3337.4937.0437.07324,984
7/8/201636.8737.2336.6337.17247,222
7/7/201636.7737.0336.3736.52290,916
7/6/201636.6736.9235.9935.99207,068
7/5/201637.1137.2936.7036.82539,263
7/1/201636.7637.2336.7637.14256,287
6/30/201636.5936.8336.4136.80266,603
6/29/201636.3136.7436.3136.55273,540
6/28/201635.1835.9335.1835.86341,256
6/27/201634.9335.0134.1434.39584,386
6/24/201635.3635.6434.9535.04559,469
6/23/201636.5836.9436.5236.92322,442
6/22/201636.4236.5536.1336.24692,357
6/21/201636.9136.9936.5536.91187,249
6/20/201636.5836.7936.3636.59345,208
6/17/201635.9036.2635.8636.10218,212
6/16/201635.5935.8635.2835.80105,985
6/15/201635.7936.1535.6835.77409,394
6/14/201635.3735.5335.1735.49367,777
6/13/201635.8335.9335.4835.54227,066
6/10/201636.2036.2735.9636.04224,247
6/9/201636.8636.9836.5936.70235,377
6/8/201637.2937.5237.0537.18188,670
6/7/201636.6836.9836.5336.87203,702
6/6/201636.0636.7136.0236.64182,236
6/3/201635.6436.0335.5236.02210,437
6/2/201634.9235.3234.9235.26731,797
6/1/201634.8835.2334.8035.13257,012
5/31/201635.6335.7335.1535.20274,407
5/27/201635.7535.9935.5035.68199,522
5/26/201635.6335.9835.6335.73193,875
5/25/201635.4035.7135.3735.45163,178
5/24/201635.4035.4835.1635.18261,820
5/23/201635.0035.3634.9435.23450,259
5/20/201635.3035.5935.2835.30192,295
5/19/201635.1235.2834.6835.03375,130
5/18/201635.4635.5935.1435.28577,712
5/17/201635.5235.8835.3035.76459,124
5/16/201636.0536.3135.5035.511,059,510
5/13/201636.1336.3635.8335.88260,144
5/12/201636.7836.7936.3336.37205,579
5/11/201636.7336.9036.4136.59490,005
5/10/201636.4536.6536.2236.61768,268
5/9/201637.1937.3636.3336.35484,675
5/6/201637.3037.6537.2537.53393,543
5/5/201637.4537.6537.1937.36333,873
5/4/201637.2737.2937.0837.20545,104
5/3/201637.3437.5037.0637.33970,020
5/2/201637.8837.9037.7037.82657,463
4/29/201637.9738.1837.7938.13570,682
4/28/201637.2538.0837.1637.89606,274
4/27/201636.7537.4436.6237.36365,404
4/26/201636.8236.8836.6536.82409,975
4/25/201637.0037.1236.5036.54390,682
4/22/201637.4337.6436.9036.99351,432
4/21/201637.9737.9937.4037.52683,364
4/20/201637.8637.9137.6937.69135,845
4/19/201637.7438.0837.6337.95211,829
4/18/201636.9437.3536.8037.19193,174
4/15/201636.9937.0236.8036.88196,955
4/14/201637.0037.2236.8037.11189,253
4/13/201636.8837.0736.7636.86312,003
4/12/201636.2936.6136.1236.57382,592
4/11/201635.9336.0835.7635.91320,738
4/8/201635.8335.9635.6535.72238,093
4/7/201635.6235.7435.2635.35162,924
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center