ECH - iShares MSCI Chile Capped ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201939.1039.1939.0239.1339.1354,721
Oct 16, 201938.4838.7038.4038.6538.6579,500
Oct 15, 201938.8738.8738.5838.7738.7777,800
Oct 14, 201938.9539.0638.6338.6538.6589,800
Oct 11, 201938.3539.0438.3538.8338.83220,500
Oct 10, 201937.6038.0337.5137.8937.89214,300
Oct 09, 201937.3437.5637.3437.4737.47158,400
Oct 08, 201937.7037.7037.0337.0637.06370,500
Oct 07, 201938.0338.0337.6137.6637.66178,100
Oct 04, 201937.8638.1837.7837.9937.99200,000
Oct 03, 201937.2637.6437.1437.5537.55199,700
Oct 02, 201937.1337.2136.9137.1137.11120,300
Oct 01, 201937.2437.4237.1137.2437.24168,200
Sep 30, 201937.8537.8537.2137.4437.44187,400
Sep 27, 201938.1438.1537.5837.6537.65288,000
Sep 26, 201937.1737.2836.9437.2837.28209,000
Sep 25, 201936.8737.1636.7137.1037.10141,700
Sep 24, 201937.6737.6937.0237.3137.31398,600
Sep 23, 201937.7238.0237.4837.5837.58175,400
Sep 20, 201938.1738.1737.7937.9737.97350,700
Sep 19, 201938.0138.2637.9538.0538.0556,400
Sep 18, 201937.9738.3737.8038.1138.11125,200
Sep 17, 201937.7938.2137.7238.1938.19187,500
Sep 16, 201937.7038.3137.6838.2038.20275,100
Sep 13, 201937.9438.3037.8838.2838.28354,200
Sep 12, 201937.5137.9737.5037.8337.83515,700
Sep 11, 201936.9437.2736.6637.1937.19677,800
Sep 10, 201936.4736.9136.3836.7736.77393,100
Sep 09, 201936.4636.7836.3136.7736.77173,000
Sep 06, 201936.5036.6836.3836.5036.50190,400
Sep 05, 201935.5536.3135.4936.1736.17209,800
Sep 04, 201935.1435.5435.0635.3235.32145,900
Sep 03, 201935.3535.3534.9735.1135.11291,100
Aug 30, 201935.2335.8735.0335.6935.69408,200
Aug 29, 201934.3535.0534.3534.8634.86207,300
Aug 28, 201934.3934.4934.2134.4434.44341,800
Aug 27, 201934.6435.0034.4934.8734.87383,400
Aug 26, 201935.0435.1034.4734.5934.5995,700
Aug 23, 201935.5635.7434.8334.9234.92274,000
Aug 22, 201936.0836.2235.6035.7535.75130,100
Aug 21, 201936.2836.5236.2136.2336.23131,100
Aug 20, 201936.2436.3636.1736.2536.25124,100
Aug 19, 201936.7136.8836.1936.3136.31174,600
Aug 16, 201936.4636.5836.3736.5136.51268,700
Aug 15, 201936.6136.6536.0936.1936.19237,300
Aug 14, 201936.8336.8536.1936.1936.19334,100
Aug 13, 201936.4137.3736.3137.0337.03306,000
Aug 12, 201936.7236.7236.1036.4336.43335,700
Aug 09, 201937.3137.5737.1137.4037.40349,700
Aug 08, 201936.8037.4036.7037.3237.32283,300
Aug 07, 201935.6636.6035.6636.5636.56335,000
Aug 06, 201936.2836.5736.1336.2336.23483,100
Aug 05, 201936.5336.6935.7436.0336.03771,300
Aug 02, 201937.7537.7737.1037.2737.27217,400
Aug 01, 201938.2638.4637.8537.9837.98227,200
Jul 31, 201938.7838.8738.3638.4738.47349,400
Jul 30, 201938.8238.8738.7038.8438.84148,500
Jul 29, 201938.8639.0038.8238.9338.93287,500
Jul 26, 201939.0239.2638.7839.1839.18219,100
Jul 25, 201939.0839.1538.7438.9038.90325,800
Jul 24, 201939.1239.3639.0639.0939.09246,700
Jul 23, 201939.6539.6639.2539.2739.27216,300
Jul 22, 201940.1140.2039.6639.6639.66194,000
Jul 19, 201940.2640.2639.8139.9039.90164,200
Jul 18, 201940.1640.3740.1140.3640.36216,400
Jul 17, 201940.6740.7140.2740.3140.31385,900
Jul 16, 201940.7640.8640.5440.5440.54205,100
Jul 15, 201941.0041.0940.6440.7940.79378,700
Jul 12, 201940.6540.8440.5940.7040.70461,000
Jul 11, 201940.4440.7240.4440.7240.72407,700
Jul 10, 201940.3440.5140.2140.3840.38354,500
Jul 09, 201940.0440.1539.9040.0440.04354,500
Jul 08, 201940.3540.4140.1140.2640.26283,400
Jul 05, 201940.2440.4640.0240.3440.34205,700
Jul 03, 201940.3440.4640.3040.4440.44200,800
Jul 02, 201940.7340.8640.4140.4340.43242,200
Jul 01, 201941.2441.3640.6440.6840.68379,900
Jun 28, 201940.9840.9840.7240.8640.86269,000
Jun 27, 201940.8840.9940.5640.6340.63194,200
Jun 26, 201940.7940.9340.6740.8140.81237,800
Jun 25, 201940.9741.0840.4640.6840.68354,600
Jun 24, 201940.4840.8840.3240.7740.77362,100
Jun 21, 201940.3640.5440.2440.3440.34364,300
Jun 20, 201940.5040.5040.1240.2840.28381,200
Jun 19, 201939.7539.9839.3839.7239.72266,400
Jun 18, 201939.3239.7239.3239.5439.54328,900
Jun 17, 201939.4239.4439.1639.1639.16209,800
Jun 17, 20190.75 Dividend
Jun 14, 201940.3940.3939.9039.9039.15235,400
Jun 13, 201940.5140.5940.0240.4739.71413,500
Jun 12, 201940.7940.7940.3640.3939.63374,800
Jun 11, 201939.8640.9539.8140.8040.03553,600
Jun 10, 201939.4640.1039.3940.0239.27215,600
Jun 07, 201939.5539.9439.5239.7739.02348,400
Jun 06, 201939.9640.0239.4739.5338.79356,600
Jun 05, 201940.2140.3039.7239.8539.10577,700
Jun 04, 201939.8340.3039.8040.1339.38517,100
Jun 03, 201939.1139.7938.8039.6638.91573,600
May 31, 201938.2639.1638.0538.5237.80587,300
May 30, 201938.3138.8138.3138.6937.96381,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...