$42.09 0.00 (%) iShs MSCI Chile Shs - NYSEARCA

Oct. 1, 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
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
7/29/201445.3045.3044.8144.88105,047
7/28/201445.2945.3945.0045.2568,592
7/25/201445.1645.5045.1345.2853,917
7/24/201445.4545.5345.2345.50179,855
7/23/201445.3145.5745.1745.19302,798
7/22/201445.8345.9945.2845.43296,726
7/21/201445.0445.5844.9545.47322,767
7/18/201445.4145.6045.1045.20153,921
7/17/201445.7846.0945.2645.39198,527
7/16/201446.4546.7446.1246.44157,068
7/15/201446.7046.8046.2446.4283,052
7/14/201446.7546.9546.5146.62378,038
7/11/201446.3946.7646.2546.67597,794
7/10/201446.0846.6845.9046.59218,800
7/9/201445.8546.7845.6646.68528,449
7/8/201445.9845.9845.5045.87224,839
7/7/201445.9946.0045.5245.75140,204
7/3/201445.5946.1345.3746.0865,181
7/2/201445.5545.7845.2045.74248,830
7/1/201445.4745.7945.3745.54135,587
6/30/201445.4845.5645.2345.37131,564
6/27/201445.7545.7745.4745.56159,552
6/26/201446.0646.0645.5145.86133,465
6/25/201446.0146.0145.7745.8887,079
6/24/201446.1246.8246.1246.44219,032
6/20/201445.9546.0645.5946.00142,920
6/19/201445.7646.1745.6146.17322,188
6/18/201445.0745.9244.9645.88444,574
6/17/201445.4445.4444.8945.07185,970
6/16/201445.6945.7545.4745.5884,974
6/13/201446.1046.2345.6445.8194,967
6/12/201446.6346.7446.0746.21192,563
6/11/201446.7946.8046.2746.46193,744
6/10/201446.9547.0046.5846.97151,930
6/9/201447.5547.6346.9447.00138,567
6/6/201447.4947.5947.1547.29406,365
6/5/201447.1047.3346.9347.06164,630
6/4/201446.7747.0046.5746.96133,670
6/3/201447.0647.4346.6747.07171,543
6/2/201447.2447.2446.5346.73176,924
5/30/201447.2047.4946.7746.87245,506
5/29/201447.2047.6347.2047.4599,254
5/28/201446.6047.2246.5247.17130,770
5/27/201447.0047.3246.5146.60119,306
5/23/201446.7947.2146.7947.01138,765
5/22/201446.6147.1946.6146.94106,143
5/21/201446.4046.8646.4046.70142,621
5/20/201447.0747.5146.1546.30135,909
5/19/201447.5147.8347.2747.27208,857
5/16/201447.4447.7047.1647.40176,585
5/15/201447.2547.4246.8447.1873,533
5/13/201447.2147.8447.1447.84205,545
5/12/201446.9847.2046.8247.2091,108
5/8/201446.5147.1546.1746.65127,597
5/7/201445.7046.1645.4946.14123,236
5/6/201446.0046.0045.5345.69219,886
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center