$42.51 -0.29 (%) iShs MSCI Chile Shs - NYSEARCA

May. 22, 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
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
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center