ISHARES MSCI CHILE CAPPED IN $59.81

down -0.24


21/5/2013 04:21 PM  |  NYSEARCA : ECH  |  Industries :
Type:

ECH historical data

Date Open High Low Close Volume
5/21/2013 59.85 60.05 59.36 59.81 1552
5/20/2013 60.64 60.93 60.00 60.05 1265
5/17/2013 60.67 60.91 60.22 60.57 2451
5/16/2013 61.51 61.86 60.77 60.84 4431
5/15/2013 61.54 61.83 61.41 61.64 2280
5/14/2013 61.64 61.99 61.39 61.85 818
5/13/2013 62.36 62.78 61.88 61.91 837
5/10/2013 63.00 63.35 62.80 62.80 725
5/9/2013 63.33 63.67 63.22 63.37 1052
5/8/2013 63.30 63.64 63.30 63.62 1668
5/7/2013 63.60 63.69 63.42 63.47 1565
5/6/2013 63.80 63.81 63.24 63.48 1009
5/3/2013 63.19 64.62 63.10 63.42 1026
5/2/2013 62.03 62.77 62.00 62.69 1626
5/1/2013 62.78 62.78 62.00 62.10 672
4/30/2013 62.07 62.82 61.79 62.74 1275
4/29/2013 62.70 62.95 62.09 62.25 1901
4/26/2013 62.59 62.84 62.25 62.33 2032
4/25/2013 62.64 63.01 62.37 62.94 2197
4/24/2013 62.26 62.59 62.22 62.50 1666
4/23/2013 61.63 62.29 61.63 62.29 2795
4/22/2013 61.81 62.23 61.47 61.61 1061
4/19/2013 61.94 61.99 61.47 61.88 1239
4/18/2013 61.28 61.64 61.13 61.56 956
4/17/2013 61.58 61.61 60.61 61.10 1626
4/16/2013 61.72 62.09 61.71 61.86 1068
4/15/2013 62.55 62.56 60.96 61.07 3260
4/12/2013 63.04 63.57 62.90 63.10 1923
4/11/2013 63.43 63.73 63.31 63.32 1028
4/10/2013 64.11 64.23 63.59 63.63 941
4/9/2013 63.50 64.06 63.48 63.76 3270
4/8/2013 63.54 63.54 63.09 63.42 898
4/5/2013 62.99 62.99 62.61 62.73 1299
4/4/2013 63.24 63.61 63.00 63.26 2280
4/3/2013 63.78 64.10 62.89 63.26 7425
4/2/2013 64.55 64.55 63.96 64.06 3453
4/1/2013 64.86 64.90 64.19 64.34 1042
3/28/2013 64.74 65.03 64.68 64.91 1178
3/27/2013 64.86 65.03 64.56 64.72 1218
3/26/2013 64.60 65.13 64.57 65.04 5555
3/25/2013 64.97 65.10 64.12 64.39 1518
3/22/2013 64.79 65.20 64.79 64.86 1876
3/21/2013 64.70 64.99 64.52 64.71 2547
3/20/2013 64.62 65.05 64.54 64.96 2720
3/19/2013 64.33 64.81 64.24 64.34 3508
3/18/2013 64.10 64.37 63.50 64.31 1237
3/15/2013 65.03 65.10 64.40 64.44 2601
3/14/2013 65.82 66.00 65.00 65.04 2118
3/13/2013 65.85 66.15 65.52 65.59 1332
3/12/2013 66.14 66.36 65.90 65.98 1116
3/11/2013 66.46 66.78 66.22 66.37 1029
3/8/2013 65.88 66.56 65.88 66.55 1466
3/7/2013 66.05 66.23 65.79 66.02 860
3/6/2013 66.66 66.70 65.95 66.02 1762
3/5/2013 66.82 67.18 66.66 66.72 2066
3/4/2013 65.95 66.62 65.86 66.54 2702
3/1/2013 65.88 66.37 65.81 66.36 2623
2/28/2013 66.06 66.27 65.56 66.09 1531
2/27/2013 65.85 65.96 65.47 65.88 1583
2/26/2013 65.18 65.52 65.17 65.47 960
2/25/2013 66.21 66.42 65.08 65.14 1621
2/22/2013 65.93 66.21 65.74 65.96 1614
2/21/2013 65.49 65.93 65.18 65.66 2328
2/20/2013 67.19 67.27 66.09 66.16 2069
2/19/2013 67.14 67.51 67.14 67.30 4427
2/15/2013 67.72 67.72 67.25 67.46 667
2/14/2013 67.71 67.77 67.38 67.57 3066
2/13/2013 67.91 68.02 67.71 67.81 2682
2/12/2013 67.62 67.68 67.42 67.49 1255
2/11/2013 67.55 67.60 67.22 67.50 837
2/8/2013 67.65 67.65 67.17 67.51 3687
2/7/2013 67.28 67.47 67.02 67.31 1365
2/6/2013 67.24 67.45 67.00 67.38 1013
2/5/2013 66.80 67.38 66.80 67.20 5841
2/4/2013 67.10 67.10 66.55 66.90 2796
2/1/2013 67.56 67.62 67.02 67.16 1349
1/31/2013 67.00 67.15 66.52 66.94 1821
1/30/2013 66.53 66.87 66.27 66.71 670
1/29/2013 66.00 66.59 66.00 66.52 1157
1/28/2013 66.46 66.62 65.82 66.15 1423
1/25/2013 66.06 66.33 66.00 66.24 1919
1/24/2013 66.33 66.47 66.05 66.40 1318
1/23/2013 67.16 67.29 66.55 66.70 1097
1/22/2013 66.81 67.12 66.54 66.98 875
1/18/2013 66.33 67.00 66.14 66.88 2068
1/17/2013 65.79 66.20 65.64 65.97 1039
1/16/2013 65.08 65.54 64.87 65.40 1519
1/15/2013 65.00 65.24 64.86 65.24 1453
1/14/2013 65.51 65.60 64.94 65.42 2382
1/11/2013 65.59 65.73 65.18 65.30 1425
1/10/2013 65.55 65.97 65.43 65.80 795
1/9/2013 64.90 65.23 64.84 65.22 1165
1/8/2013 64.78 64.79 64.24 64.76 2449
1/7/2013 64.79 65.19 64.62 65.19 2413
1/4/2013 64.18 64.91 64.03 64.71 799
1/3/2013 64.00 64.35 63.88 64.06 1227
1/2/2013 63.52 64.44 63.16 64.09 2584
12/31/2012 62.20 63.35 62.20 63.24 837
12/28/2012 62.22 62.72 62.19 62.50 604
12/27/2012 62.67 62.75 62.26 62.52 967
Marketplace
Trading Center