ECH - iShares MSCI Chile Capped ETF

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201749.2050.1049.2050.0550.05467,900
Nov 16, 201748.6649.2548.6149.1249.12654,400
Nov 15, 201748.1148.3348.0448.1448.14450,200
Nov 14, 201749.5049.5048.3248.4748.47593,500
Nov 13, 201749.3149.5149.0649.1049.10186,100
Nov 10, 201749.8449.8849.4649.5349.53248,200
Nov 09, 201750.1250.3149.7549.9349.93490,200
Nov 08, 201750.3750.4850.2150.4050.40264,600
Nov 07, 201750.7550.8150.2150.2550.25481,000
Nov 06, 201750.5350.9850.5050.8450.84353,000
Nov 03, 201751.0251.2650.1450.3150.31346,400
Nov 02, 201751.4451.7650.7650.9550.95421,800
Nov 01, 201751.2551.5751.2151.2951.29518,100
Oct 31, 201751.1251.1950.8251.1451.14383,800
Oct 30, 201750.8051.1350.6451.0851.08416,300
Oct 27, 201750.4150.9250.1650.8050.80122,200
Oct 26, 201750.7750.9650.3450.3550.35227,100
Oct 25, 201750.9551.1250.5650.7350.73445,400
Oct 24, 201751.2451.2450.7650.7650.76455,200
Oct 23, 201751.0751.2050.9751.0251.02187,600
Oct 20, 201750.9951.2850.8851.0751.07161,200
Oct 19, 201751.0251.2450.8451.1251.12267,200
Oct 18, 201751.4851.5451.0651.1651.16239,400
Oct 17, 201751.5351.6051.1551.2851.28294,200
Oct 16, 201751.4251.7751.4251.6051.60255,800
Oct 13, 201751.0451.2250.9151.1251.12159,900
Oct 12, 201751.1651.1850.6850.7850.78458,400
Oct 11, 201750.6850.9950.6050.9950.99181,900
Oct 10, 201750.7850.8650.5350.7350.73365,800
Oct 09, 201750.7650.7650.1450.2250.22172,400
Oct 06, 201750.2350.5749.8350.5350.53446,200
Oct 05, 201750.2150.6550.2150.3750.37200,700
Oct 04, 201750.0450.2849.9550.1450.14228,900
Oct 03, 201749.1049.8949.1049.8449.84294,000
Oct 02, 201748.7848.9748.5648.8148.81283,400
Sep 29, 201748.4748.8048.4748.6248.62404,100
Sep 28, 201748.4849.0848.1848.4548.45180,500
Sep 27, 201748.2348.4647.7248.2948.29316,300
Sep 26, 201748.5248.6248.1148.1548.15257,700
Sep 25, 201749.3049.3048.5448.6148.61319,500
Sep 22, 201749.4949.4949.1549.2649.26124,800
Sep 21, 201748.9149.3448.9149.3049.30258,400
Sep 20, 201749.1649.3948.9149.1449.14544,900
Sep 19, 201748.8349.0348.6148.9948.99323,600
Sep 18, 201748.6848.9448.6148.6348.63256,000
Sep 15, 201748.0748.7148.0748.6048.60301,800
Sep 14, 201747.9848.5647.9748.3648.36270,100
Sep 13, 201748.4348.9248.0048.0048.00283,600
Sep 12, 201748.7448.7448.4248.5548.55169,500
Sep 11, 201748.0148.4848.0148.4648.46503,400
Sep 08, 201748.5548.6847.8848.0148.01265,900
Sep 07, 201748.3248.7048.0348.5248.52165,100
Sep 06, 201748.2948.6547.9447.9747.97342,100
Sep 05, 201748.6948.7747.8848.2348.23351,800
Sep 01, 201748.1648.6648.0648.4748.47801,500
Aug 31, 201747.8948.1547.6148.1548.15575,800
Aug 30, 201748.5248.5247.4647.5447.54875,800
Aug 29, 201748.0548.6047.9248.3248.32162,200
Aug 28, 201747.9048.2547.7048.2548.25395,200
Aug 25, 201747.3147.8347.2847.6547.65367,900
Aug 24, 201747.2047.3547.0047.3147.31334,500
Aug 23, 201746.6847.1446.5646.9246.92403,800
Aug 22, 201746.4846.8446.4846.7646.76262,000
Aug 21, 201746.3546.5846.2946.5546.55258,400
Aug 18, 201746.1746.2845.9346.2146.21253,400
Aug 17, 201746.3146.3745.8345.9245.92198,700
Aug 16, 201745.7146.3345.7146.2246.22390,300
Aug 15, 201745.3845.7845.3745.7145.71224,000
Aug 14, 201745.3945.6245.2345.5645.56238,700
Aug 11, 201745.3545.3845.0145.2045.20494,100
Aug 10, 201745.5145.6545.2545.3545.35285,600
Aug 09, 201745.8045.8045.4345.5345.53222,100
Aug 08, 201745.9246.0445.7845.9045.90207,500
Aug 07, 201745.8646.0545.6345.9245.92197,900
Aug 04, 201745.7445.7445.5145.6345.6399,800
Aug 03, 201745.5545.6644.7045.5745.57464,700
Aug 02, 201745.2545.6545.2545.5045.501,192,500
Aug 01, 201745.5745.7445.4245.4645.46215,800
Jul 31, 201745.4245.5945.3245.4645.46229,700
Jul 28, 201745.4845.6645.1345.4545.45147,100
Jul 27, 201745.8645.8945.3745.5145.51201,300
Jul 26, 201745.3445.8045.2945.7345.73199,600
Jul 25, 201745.3045.5545.0545.2245.22206,200
Jul 24, 201745.2045.3644.8044.9544.95199,000
Jul 21, 201745.3445.3544.9744.9944.99163,900
Jul 20, 201745.1845.3745.0245.1845.18418,000
Jul 19, 201745.1545.3845.0645.2145.21143,100
Jul 18, 201744.9145.1044.6245.0845.08118,700
Jul 17, 201744.6244.8744.6244.7344.73467,400
Jul 14, 201744.2144.5744.0944.5344.53293,600
Jul 13, 201743.9044.2143.8544.1644.16339,000
Jul 12, 201743.2843.8443.2643.7643.76441,600
Jul 11, 201743.0643.5242.9843.1343.13529,500
Jul 10, 201742.4243.2142.4243.1243.12849,400
Jul 07, 201742.3142.8342.2642.6242.62722,700
Jul 06, 201742.5542.7141.6842.4142.41475,700
Jul 05, 201742.3542.7242.1842.7042.70593,700
Jul 03, 201741.7942.1041.7941.8841.88289,800
Jun 30, 201741.5341.8341.3441.6741.67246,400
Jun 29, 201741.6541.8241.3441.5841.58486,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...