Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.66 -0.16 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 44.56 45.10 44.36 45.04 177,472 +0.35(+0.79%)
Apr 29, 2013 45.01 45.19 44.58 44.69 264,721 -0.06(-0.13%)
Apr 26, 2013 44.93 45.19 44.69 44.75 283,019 -0.44(-0.97%)
Apr 25, 2013 44.97 45.24 44.78 45.19 306,022 +0.32(+0.71%)
Apr 24, 2013 44.70 44.93 44.67 44.87 232,063 +0.15(+0.34%)
Apr 23, 2013 44.24 44.72 44.24 44.72 389,249 +0.49(+1.10%)
Apr 22, 2013 44.37 44.68 44.13 44.23 147,655 -0.19(-0.44%)
Apr 19, 2013 44.47 44.50 44.13 44.42 172,533 +0.23(+0.52%)
Apr 18, 2013 43.99 44.25 43.89 44.19 133,142 +0.33(+0.75%)
Apr 17, 2013 44.21 44.23 43.51 43.86 226,371 -0.55(-1.23%)
Apr 16, 2013 44.31 44.57 44.30 44.41 148,634 +0.57(+1.29%)
Apr 15, 2013 44.91 44.91 43.76 43.84 453,970 -1.46(-3.22%)
Apr 12, 2013 45.26 45.64 45.16 45.30 267,818 -0.16(-0.35%)
Apr 11, 2013 45.54 45.75 45.45 45.46 143,100 -0.22(-0.49%)
Apr 10, 2013 46.03 46.11 45.65 45.68 130,980 -0.09(-0.20%)
Apr 09, 2013 45.59 45.99 45.57 45.77 455,445 +0.24(+0.54%)
Apr 08, 2013 45.39 45.62 45.29 45.53 125,056 +0.50(+1.10%)
Apr 05, 2013 45.22 45.22 44.95 45.03 180,941 -0.38(-0.84%)
Apr 04, 2013 45.40 45.66 45.23 45.41 317,504 +0.00(+0.00%)
Apr 03, 2013 45.79 46.02 45.15 45.41 1,034,143 -0.57(-1.25%)
Apr 02, 2013 46.34 46.34 45.92 45.99 480,972 -0.20(-0.44%)
Apr 01, 2013 46.56 46.59 46.08 46.19 145,054 -0.41(-0.88%)
Mar 28, 2013 46.48 46.69 46.43 46.60 163,994 +0.14(+0.29%)
Mar 27, 2013 46.56 46.69 46.35 46.46 169,576 -0.23(-0.49%)
Mar 26, 2013 46.38 46.76 46.36 46.69 773,703 +0.47(+1.01%)
Mar 25, 2013 46.64 46.74 46.03 46.23 211,365 -0.34(-0.72%)
Mar 22, 2013 46.51 46.81 46.51 46.56 261,305 +0.11(+0.23%)
Mar 21, 2013 46.45 46.66 46.32 46.46 354,656 -0.18(-0.38%)
Mar 20, 2013 46.39 46.70 46.33 46.64 378,861 +0.45(+0.96%)
Mar 19, 2013 46.18 46.53 46.12 46.19 488,586 +0.02(+0.05%)
Mar 18, 2013 46.02 46.21 45.59 46.17 172,221 -0.09(-0.20%)
Mar 15, 2013 46.69 46.74 46.23 46.26 362,280 -0.43(-0.92%)
Mar 14, 2013 47.25 47.38 46.66 46.69 294,990 -0.39(-0.84%)
Mar 13, 2013 47.27 47.49 47.04 47.09 185,484 -0.28(-0.59%)
Mar 12, 2013 47.48 47.64 47.31 47.37 155,352 -0.28(-0.59%)
Mar 11, 2013 47.71 47.94 47.54 47.65 143,249 -0.13(-0.27%)
Mar 08, 2013 47.30 47.78 47.30 47.78 204,198 +0.38(+0.80%)
Mar 07, 2013 47.42 47.54 47.23 47.40 119,778 +0.00(+0.00%)
Mar 06, 2013 47.86 47.88 47.35 47.40 245,319 -0.50(-1.05%)
Mar 05, 2013 47.97 48.23 47.86 47.90 287,699 +0.13(+0.27%)
Mar 04, 2013 47.35 47.83 47.28 47.77 376,314 +0.13(+0.27%)
Mar 01, 2013 47.30 47.65 47.25 47.64 365,234 +0.19(+0.41%)
Feb 28, 2013 47.35 47.57 47.30 47.45 213,239 +0.15(+0.32%)
Feb 27, 2013 47.27 47.35 47.00 47.30 220,372 +0.29(+0.63%)
Feb 26, 2013 46.79 47.04 46.79 47.00 133,649 -0.35(-0.74%)
Feb 22, 2013 47.33 47.53 47.20 47.35 224,772 +0.22(+0.46%)
Feb 21, 2013 47.02 47.33 46.79 47.14 324,148 -0.36(-0.76%)
Feb 20, 2013 48.24 48.29 47.45 47.50 288,151 -0.82(-1.69%)
Feb 19, 2013 48.20 48.47 48.20 48.32 616,648 -0.11(-0.24%)
Feb 15, 2013 48.62 48.62 48.28 48.43 92,784 -0.08(-0.16%)
Feb 14, 2013 48.61 48.65 48.37 48.51 427,071 -0.17(-0.35%)
Feb 13, 2013 48.75 48.83 48.61 48.68 373,478 +0.23(+0.47%)
Feb 12, 2013 48.54 48.59 48.40 48.45 174,699 -0.01(-0.01%)
Feb 11, 2013 48.49 48.53 48.26 48.46 116,560 -0.01(-0.01%)
Feb 08, 2013 48.57 48.57 48.22 48.47 513,482 +0.14(+0.30%)
Feb 07, 2013 48.30 48.44 48.11 48.32 190,028 -0.05(-0.10%)
Feb 06, 2013 48.27 48.42 48.10 48.37 140,973 +0.34(+0.72%)
Feb 04, 2013 48.17 48.17 47.78 48.03 389,459 -0.19(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.