$37.86 +0.27 (%) iShs MSCI Chile Shs - NYSEARCA

Jul. 2, 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
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
4/15/201541.8042.2041.6342.16494,770
4/14/201541.9042.1141.5141.77189,476
4/13/201541.5442.0141.4641.61182,938
4/10/201541.5741.9841.4441.68215,955
4/9/201541.9642.5941.7041.89341,919
4/8/201542.2342.4941.7441.88186,169
4/7/201541.7842.0241.7341.94154,866
4/6/201541.5741.9541.5541.92635,276
4/2/201541.2341.5541.0041.36179,323
4/1/201540.5941.0840.5740.97180,545
3/31/201539.8540.3139.8540.29142,959
3/30/201539.7440.0739.5540.03168,456
3/27/201539.7139.9639.4839.81128,091
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
  • Showing 1-100 of 1,252 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!