$39.34 -0.29 (%) iShs MSCI Chile Shs - NYSEARCA

Dec. 19, 2014 | 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
12/19/201439.4939.7839.2039.34646,297
12/18/201439.9440.0039.3439.63208,803
12/17/201438.0439.5438.0439.13437,864
12/16/201437.8138.4337.6237.98328,807
12/15/201439.0739.2038.1538.38385,790
12/12/201439.3439.6438.8338.92121,508
12/11/201439.8039.8139.1639.34163,841
12/10/201440.1940.2839.5639.69389,612
12/9/201440.5240.5240.1940.24810,671
12/8/201441.1341.1340.6340.80156,425
12/5/201441.0541.3440.9841.18213,045
12/4/201441.0841.1840.9641.11301,393
12/3/201441.2041.3241.0641.09320,641
12/2/201441.1741.4141.0041.02273,251
12/1/201441.4541.6741.0241.09725,306
11/28/201441.9242.3041.6341.66330,035
11/26/201442.4842.5242.2242.29679,772
11/25/201442.6042.7242.3142.43193,880
11/24/201443.1443.2842.6542.84194,128
11/21/201442.9843.3142.9043.23394,014
11/20/201442.2942.4142.0242.3089,974
11/19/201442.2142.4142.1242.32110,668
11/18/201441.9942.1441.8042.0575,919
11/17/201441.9542.1541.9042.02171,646
11/14/201441.8742.0841.8442.06144,589
11/13/201441.8742.1741.8142.10160,341
11/12/201441.8442.1041.7241.95326,230
11/11/201441.8742.0341.7641.85309,236
11/10/201442.2642.3942.0342.15368,336
11/7/201442.0142.3542.0042.14399,061
11/6/201442.0542.2341.7541.7797,088
11/5/201442.2742.4742.0442.09245,387
11/4/201442.6042.6042.1642.32337,126
11/3/201442.4042.7042.1242.54219,747
10/31/201442.2442.7142.2142.64336,250
10/30/201442.1842.5342.1842.37203,245
10/29/201442.2242.2341.8341.85675,766
10/28/201441.7742.1041.7242.09313,819
10/27/201441.5141.6441.2741.4578,894
10/24/201441.5841.9641.5841.96206,460
10/23/201441.6341.9141.4541.56143,417
10/22/201441.7741.8541.4141.45222,588
10/21/201441.4941.9241.4041.76181,073
10/20/201440.8841.1740.8341.08116,590
10/17/201441.3941.7140.8141.02136,573
10/16/201440.6441.2140.5140.89181,098
10/15/201441.6041.8140.8041.36385,213
10/14/201442.0142.1841.6841.79282,869
10/13/201441.8042.2441.7541.79377,053
10/10/201441.8241.9641.0741.21338,596
10/9/201442.7042.7041.7942.07397,922
10/8/201442.5842.8342.2742.71401,574
10/7/201442.7943.1242.4042.41344,902
10/6/201442.7142.9042.5242.70734,456
10/3/201441.8642.5241.7442.41203,727
10/2/201442.2542.2941.4341.90513,345
10/1/201442.5542.5641.9542.09598,663
9/30/201442.2042.6842.2042.64594,744
9/29/201442.4142.4341.8842.32430,072
9/26/201442.7542.9142.6042.79287,855
9/25/201442.7942.8542.5942.73140,910
9/24/201442.4942.9742.2742.91511,283
9/23/201442.5442.6842.2342.41207,839
9/22/201442.9743.1742.6042.7079,606
9/19/201443.3143.6042.6142.74167,750
9/18/201443.2543.3143.0643.07139,692
9/17/201443.2643.4243.0643.09148,027
9/16/201442.8043.5542.6443.23369,721
9/12/201443.7343.7343.0243.16382,604
9/11/201443.9944.1243.6343.66208,492
9/10/201443.8444.3143.8244.17119,207
9/9/201443.9144.1943.8644.09128,933
9/8/201444.6744.6844.2244.32187,675
9/5/201444.4544.7444.3244.53144,861
9/4/201444.6144.7844.1444.21218,268
9/3/201444.3044.6444.1244.50254,116
9/2/201443.4444.1843.1944.00549,845
8/29/201442.8343.5542.8043.361,312,220
8/28/201443.0143.0342.6542.82343,212
8/27/201443.4543.4843.0043.31100,249
8/26/201443.4143.4443.2043.30146,457
8/25/201443.4943.5143.2343.31269,412
8/22/201443.8343.8343.2643.38396,718
8/21/201443.7844.0243.7443.78179,335
8/20/201443.6243.8343.4143.71213,205
8/19/201444.0244.1143.5543.73139,454
8/18/201444.1644.4143.9444.01129,509
8/15/201444.3744.5643.7844.03139,598
8/14/201444.3144.4143.8844.02359,115
8/13/201444.3044.3443.9244.26197,269
8/12/201444.0144.3443.8044.02242,998
8/11/201443.8044.0943.6144.05414,027
8/8/201443.9043.9043.4143.49376,593
8/7/201444.0644.0643.6043.65178,449
8/6/201443.6543.9943.6243.74180,839
8/5/201444.0044.3943.6243.84231,911
8/4/201444.1444.5443.9144.51177,619
8/1/201443.4844.1143.4543.86124,872
7/31/201443.8044.0042.9143.50299,517
7/30/201444.7744.8244.0244.05394,944
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center