Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

26.57 +0.12 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 68.99 70.10 68.98 69.94 200,788 +0.92(+1.33%)
Apr 28, 2011 68.77 69.12 68.62 69.02 259,412 -0.06(-0.09%)
Apr 27, 2011 68.86 69.17 68.38 69.08 334,294 +0.31(+0.45%)
Apr 26, 2011 67.73 68.83 67.73 68.77 219,266 +1.07(+1.58%)
Apr 25, 2011 67.64 67.73 67.27 67.70 61,666 +0.13(+0.19%)
Apr 21, 2011 67.48 67.80 67.11 67.57 81,935 +0.71(+1.06%)
Apr 20, 2011 66.72 67.15 66.57 66.87 244,443 +0.92(+1.40%)
Apr 19, 2011 65.54 66.13 65.49 65.95 371,959 +1.11(+1.71%)
Apr 18, 2011 64.81 65.22 64.40 64.84 119,230 -1.33(-2.01%)
Apr 15, 2011 65.83 66.17 65.69 66.17 132,924 +0.20(+0.30%)
Apr 14, 2011 64.61 65.97 64.43 65.97 230,272 +0.73(+1.12%)
Apr 13, 2011 65.32 65.96 64.95 65.24 246,402 +0.74(+1.15%)
Apr 12, 2011 65.23 65.26 64.50 64.50 430,232 -1.25(-1.90%)
Apr 11, 2011 66.89 66.89 65.75 65.75 194,992 -1.04(-1.55%)
Apr 08, 2011 66.97 67.02 66.57 66.79 310,296 +0.52(+0.78%)
Apr 07, 2011 66.61 67.25 66.27 66.27 185,453 -0.40(-0.60%)
Apr 06, 2011 67.73 67.94 66.67 66.67 262,225 -0.21(-0.31%)
Apr 05, 2011 66.37 67.27 66.26 66.88 210,965 +0.46(+0.69%)
Apr 04, 2011 66.21 66.78 66.10 66.42 303,563 +0.62(+0.94%)
Apr 01, 2011 64.78 66.03 64.78 65.80 576,682 +1.58(+2.46%)
Mar 31, 2011 63.44 64.52 63.42 64.22 337,873 +0.83(+1.31%)
Mar 30, 2011 63.44 63.65 62.93 63.39 307,577 +0.46(+0.72%)
Mar 29, 2011 63.70 63.70 62.80 62.93 237,124 -0.73(-1.15%)
Mar 28, 2011 63.75 63.78 63.16 63.67 372,372 -0.18(-0.28%)
Mar 25, 2011 63.60 63.99 63.36 63.85 373,634 +0.31(+0.49%)
Mar 24, 2011 62.92 63.74 62.85 63.53 561,306 +1.14(+1.82%)
Mar 23, 2011 61.47 62.74 61.32 62.40 470,792 +0.70(+1.13%)
Mar 22, 2011 60.97 61.88 60.48 61.70 399,475 +1.12(+1.84%)
Mar 21, 2011 59.69 60.82 59.69 60.58 337,069 +1.81(+3.09%)
Mar 18, 2011 59.43 59.59 58.34 58.77 645,257 +0.24(+0.41%)
Mar 17, 2011 59.87 59.94 58.40 58.53 1,358,374 -0.94(-1.58%)
Mar 16, 2011 60.31 60.31 58.55 59.47 268,879 -0.78(-1.29%)
Mar 15, 2011 59.75 60.32 59.47 60.24 415,490 +0.45(+0.75%)
Mar 14, 2011 59.81 59.94 59.31 59.80 229,857 -0.38(-0.62%)
Mar 11, 2011 59.60 60.23 59.33 60.17 268,943 +0.07(+0.12%)
Mar 10, 2011 60.29 60.33 59.80 60.10 270,595 -1.81(-2.93%)
Mar 09, 2011 62.41 62.41 61.57 61.92 173,521 -0.70(-1.11%)
Mar 08, 2011 62.67 62.98 62.35 62.61 179,550 -0.33(-0.53%)
Mar 07, 2011 63.28 63.38 62.45 62.94 231,916 -0.58(-0.91%)
Mar 04, 2011 63.64 64.07 63.11 63.52 236,818 +0.13(+0.21%)
Mar 03, 2011 62.38 63.54 62.37 63.39 212,662 +2.02(+3.29%)
Mar 02, 2011 60.85 61.53 60.70 61.37 197,702 -0.20(-0.32%)
Mar 01, 2011 61.79 61.97 61.02 61.57 322,299 -0.90(-1.45%)
Feb 28, 2011 61.79 62.47 61.62 62.47 449,303 +1.81(+2.99%)
Feb 25, 2011 60.80 61.21 60.65 60.65 405,365 +0.84(+1.41%)
Feb 24, 2011 59.68 59.85 59.33 59.81 454,055 -0.21(-0.36%)
Feb 23, 2011 60.91 61.16 59.31 60.03 687,156 -1.12(-1.83%)
Feb 22, 2011 61.72 62.43 60.91 61.15 355,347 -1.87(-2.97%)
Feb 18, 2011 63.09 63.27 62.59 63.01 158,949 -0.34(-0.54%)
Feb 17, 2011 63.77 63.77 63.02 63.35 156,192 -0.30(-0.46%)
Feb 16, 2011 63.81 64.58 63.47 63.65 200,023 -0.17(-0.27%)
Feb 15, 2011 64.94 65.40 63.80 63.82 306,741 -0.98(-1.52%)
Feb 14, 2011 64.80 65.18 64.68 64.80 352,603 +0.58(+0.90%)
Feb 11, 2011 62.63 64.36 62.63 64.22 657,722 +1.81(+2.91%)
Feb 10, 2011 61.42 62.77 61.35 62.41 376,850 +0.68(+1.10%)
Feb 09, 2011 62.24 62.49 61.46 61.73 676,606 -0.86(-1.37%)
Feb 08, 2011 63.08 63.33 62.59 62.59 363,989 -0.70(-1.10%)
Feb 07, 2011 64.16 64.16 63.11 63.28 208,003 -0.26(-0.41%)
Feb 04, 2011 63.38 63.91 62.46 63.54 583,883 +0.22(+0.35%)
Feb 03, 2011 63.47 63.47 62.67 63.32 385,158 -0.59(-0.92%)
Feb 02, 2011 64.86 65.04 63.69 63.91 308,836 -1.14(-1.75%)
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.