ECH - iShares MSCI Chile Capped ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 202030.1030.1929.8830.1230.12592,400
Feb 19, 202030.5030.5830.1030.2630.26622,000
Feb 18, 202030.9430.9430.4230.4830.48315,300
Feb 14, 202031.1431.3331.0031.2131.21209,100
Feb 13, 202031.1331.1830.9331.0731.07224,700
Feb 12, 202031.7131.8731.4531.6131.61485,800
Feb 11, 202031.1631.5031.1631.3931.39266,700
Feb 10, 202031.4031.4031.0631.2231.22341,300
Feb 07, 202031.8131.9531.4731.5931.59374,500
Feb 06, 202032.2132.2831.9732.0932.09475,400
Feb 05, 202032.5632.5632.0932.2132.21539,700
Feb 04, 202031.8332.1031.7331.8031.80740,500
Feb 03, 202030.8431.4030.8431.0931.09330,300
Jan 31, 202030.6930.7830.4030.6730.67479,100
Jan 30, 202030.7231.0030.3430.8330.83865,300
Jan 29, 202031.1031.2030.7330.7330.73377,400
Jan 28, 202031.0031.2831.0031.2231.22280,600
Jan 27, 202031.0531.0930.6030.9930.991,048,900
Jan 24, 202032.0332.2531.7332.0532.05603,800
Jan 23, 202032.1532.2231.5331.9131.91473,300
Jan 22, 202032.3532.5432.1732.2632.26320,100
Jan 21, 202033.3333.3532.1732.2732.271,055,400
Jan 17, 202033.8733.9033.6533.6933.69416,400
Jan 16, 202033.6633.7933.5633.6933.69353,900
Jan 15, 202034.0234.0533.3333.5833.58690,000
Jan 14, 202034.3434.4234.0334.1434.14604,000
Jan 13, 202034.4334.6134.1734.3434.34451,700
Jan 10, 202034.0534.5933.9534.5034.50713,600
Jan 09, 202034.6134.6133.8734.0934.09438,500
Jan 08, 202034.1034.5034.1034.2634.26709,200
Jan 07, 202033.9034.3133.6934.0934.09410,700
Jan 06, 202033.5833.8233.2733.7433.74302,500
Jan 03, 202033.7934.0633.5433.8733.87476,500
Jan 02, 202033.7334.4133.3534.1034.10640,000
Dec 31, 201933.2933.6433.1333.3333.33198,600
Dec 30, 201933.4133.4232.9233.1033.10558,300
Dec 27, 201933.5333.6533.1433.4633.46209,700
Dec 26, 201933.4933.6433.3733.5733.57295,400
Dec 24, 201933.5533.7133.3233.4933.49134,300
Dec 23, 201933.9833.9833.3033.4633.46354,600
Dec 20, 201933.7833.8433.5033.8233.82608,400
Dec 19, 201933.6033.7833.3733.5833.58602,800
Dec 18, 201934.0134.1033.3333.5133.51754,900
Dec 17, 201934.1734.1733.6633.6933.69687,400
Dec 16, 201934.0434.2633.8133.9633.961,083,800
Dec 16, 20190.074 Dividend
Dec 13, 201934.0034.3033.7233.9433.87627,600
Dec 12, 201933.4633.8033.2633.5333.46465,600
Dec 11, 201932.9033.4732.9033.1633.09394,300
Dec 10, 201932.5532.8432.5532.6432.57250,100
Dec 09, 201932.6232.9832.5532.7132.64403,700
Dec 06, 201932.8032.8832.4532.6032.531,205,800
Dec 05, 201932.6132.7332.0432.5532.481,200,200
Dec 04, 201930.6231.5530.4431.3631.291,250,300
Dec 03, 201930.1130.3529.9230.3130.241,476,900
Dec 02, 201930.2030.4130.0130.2030.13858,600
Nov 29, 201930.5730.5729.9829.9929.92665,400
Nov 27, 201931.0631.0629.9230.3530.28909,400
Nov 26, 201931.5331.5330.5930.9630.89577,900
Nov 25, 201932.1832.3031.5431.6231.55437,500
Nov 22, 201932.1532.2931.5531.8031.73500,200
Nov 21, 201932.1132.7532.0032.2032.13339,700
Nov 20, 201932.1832.8731.9432.8032.731,977,400
Nov 19, 201932.8832.8832.3532.8132.74603,300
Nov 18, 201933.4333.5432.9133.2733.20936,300
Nov 15, 201932.7033.7332.3533.2733.201,816,600
Nov 14, 201929.8830.3329.8330.0529.98861,100
Nov 13, 201929.9130.8829.7030.7430.671,719,800
Nov 12, 201930.1431.4129.7531.0931.021,622,700
Nov 11, 201932.8032.9532.3632.6632.59554,900
Nov 08, 201933.4333.7833.2833.5133.44240,700
Nov 07, 201933.5433.7933.2533.6433.571,259,000
Nov 06, 201933.6733.7933.0433.3733.30539,600
Nov 05, 201934.3934.4933.6333.9433.87703,000
Nov 04, 201935.2135.2234.6234.9534.87236,500
Nov 01, 201934.3635.3734.3235.2135.13162,600
Oct 31, 201934.6934.6934.0634.5334.45251,600
Oct 30, 201935.3335.4934.0334.7634.68529,400
Oct 29, 201936.3036.3535.8335.9835.90312,600
Oct 28, 201936.6036.9336.6036.6536.57447,800
Oct 25, 201936.9636.9636.3336.4336.35257,900
Oct 24, 201936.4837.1236.4136.9836.90249,600
Oct 23, 201936.8136.9836.2336.4436.36227,000
Oct 22, 201937.1537.2436.5836.8136.73438,700
Oct 21, 201937.9238.1636.5037.1737.09702,500
Oct 18, 201939.2539.5339.1239.1739.08185,600
Oct 17, 201939.1039.1939.0139.1339.0454,700
Oct 16, 201938.4838.7038.4038.6538.5779,500
Oct 15, 201938.8738.8738.5838.7738.6977,800
Oct 14, 201938.9539.0638.6338.6538.5789,800
Oct 11, 201938.3539.0438.3538.8338.75220,500
Oct 10, 201937.6038.0337.5137.8937.81214,300
Oct 09, 201937.3437.5637.3437.4737.39158,400
Oct 08, 201937.7037.7037.0337.0636.98370,500
Oct 07, 201938.0338.0337.6137.6637.58178,100
Oct 04, 201937.8638.1837.7837.9937.91200,000
Oct 03, 201937.2637.6437.1437.5537.47199,700
Oct 02, 201937.1337.2136.9137.1137.03120,300
Oct 01, 201937.2437.4237.1137.2437.16168,200
Sep 30, 201937.8537.8537.2137.4437.36187,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...