ECH: Historical Prices for ISHARES MSCI CHILE

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	54.51	54.51	53.50	54.39	104,900	54.39
17-Dec-09	53.64	54.32	53.60	54.21	72,300	54.21
16-Dec-09	55.00	55.00	54.30	54.41	201,500	54.41
15-Dec-09	54.25	54.58	54.25	54.35	122,100	54.35
14-Dec-09	54.10	54.77	53.90	54.54	212,300	54.54
11-Dec-09	53.76	54.25	53.31	54.25	150,400	54.25
10-Dec-09	52.92	53.20	52.61	52.99	98,100	52.99
9-Dec-09	51.34	51.96	51.34	51.96	64,900	51.96
8-Dec-09	51.46	52.00	50.80	51.44	196,500	51.44
7-Dec-09	52.20	52.27	51.87	51.87	25,700	51.87
4-Dec-09	52.15	52.40	51.82	52.21	48,500	52.21
3-Dec-09	51.86	52.59	51.58	51.69	28,600	51.69
2-Dec-09	52.57	52.57	51.76	51.79	103,500	51.79
1-Dec-09	52.01	52.44	51.68	52.34	244,800	52.34
30-Nov-09	51.25	51.51	50.54	51.40	69,200	51.40
27-Nov-09	50.75	51.26	49.51	51.24	45,400	51.24
25-Nov-09	51.65	51.92	51.01	51.68	35,300	51.68
24-Nov-09	51.29	51.68	51.09	51.48	58,000	51.48
23-Nov-09	51.65	52.56	51.54	51.67	76,400	51.67
20-Nov-09	51.00	51.94	50.32	51.31	71,700	51.31
19-Nov-09	50.69	51.10	50.16	51.10	45,500	51.10
18-Nov-09	52.08	52.39	51.41	51.60	105,400	51.60
17-Nov-09	52.50	52.76	51.70	51.81	50,200	51.81
16-Nov-09	52.44	52.60	52.07	52.40	209,200	52.40
13-Nov-09	51.73	52.07	51.66	51.96	73,600	51.96
12-Nov-09	51.76	51.76	51.03	51.35	226,000	51.35
11-Nov-09	52.60	52.60	51.64	51.70	145,100	51.70
10-Nov-09	51.90	52.42	51.89	52.26	216,000	52.26
9-Nov-09	51.44	52.12	51.00	51.95	137,200	51.95
6-Nov-09	49.59	50.53	49.59	50.53	37,700	50.53
5-Nov-09	50.00	50.43	49.84	50.32	93,100	50.32
4-Nov-09	49.56	49.56	48.97	49.19	90,900	49.19
3-Nov-09	47.83	48.40	47.25	48.40	79,700	48.40
2-Nov-09	49.32	49.32	48.23	48.44	51,600	48.44
30-Oct-09	49.78	49.78	48.00	48.12	113,600	48.12
29-Oct-09	49.12	49.73	48.92	49.73	258,900	49.73
28-Oct-09	49.40	49.43	48.57	48.61	110,200	48.61
27-Oct-09	49.87	49.96	49.41	49.41	39,000	49.41
26-Oct-09	50.48	50.80	49.51	49.72	44,900	49.72
23-Oct-09	50.08	50.70	50.08	50.28	69,600	50.28
22-Oct-09	49.78	50.00	49.52	49.96	42,600	49.96
21-Oct-09	49.60	49.99	49.47	49.48	139,200	49.48
20-Oct-09	49.94	49.96	49.50	49.85	84,000	49.85
19-Oct-09	49.42	49.94	49.36	49.71	112,400	49.71
16-Oct-09	48.60	49.30	48.60	49.10	114,900	49.10
15-Oct-09	48.57	49.24	48.57	49.08	77,700	49.08
14-Oct-09	49.56	49.61	48.78	49.19	70,000	49.19
13-Oct-09	48.87	48.89	48.46	48.88	37,400	48.88
12-Oct-09	48.82	48.90	48.22	48.76	33,800	48.76
9-Oct-09	48.15	48.30	47.80	48.30	39,400	48.30
8-Oct-09	48.34	48.70	48.02	48.10	130,000	48.10
7-Oct-09	48.14	48.14	47.75	47.78	64,700	47.78
6-Oct-09	47.83	47.99	47.40	47.78	147,600	47.78
5-Oct-09	46.90	47.30	46.79	47.24	45,200	47.24
2-Oct-09	46.36	47.19	45.91	46.98	64,000	46.98
1-Oct-09	47.75	47.77	46.90	47.11	113,800	47.11
30-Sep-09	48.20	48.20	47.36	47.89	109,300	47.89
29-Sep-09	47.96	48.17	47.66	47.81	44,300	47.81
28-Sep-09	47.33	48.09	47.33	47.82	37,500	47.82
25-Sep-09	47.35	47.47	47.03	47.40	50,100	47.40
24-Sep-09	48.09	48.09	47.28	47.54	103,000	47.54
23-Sep-09	47.57	48.00	47.51	47.81	61,600	47.81
22-Sep-09	47.35	47.49	47.23	47.45	69,100	47.45
21-Sep-09	46.82	47.14	46.52	46.90	65,400	46.90
18-Sep-09	46.85	47.16	46.75	47.15	188,400	47.15
17-Sep-09	46.49	46.85	46.40	46.78	206,800	46.78
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions