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 30, 2015 40.39 40.39 39.88 40.00 561,681 -0.29(-0.73%)
Apr 29, 2015 40.60 40.84 40.20 40.30 326,833 -0.64(-1.57%)
Apr 28, 2015 41.27 41.44 40.87 40.94 235,783 -0.12(-0.30%)
Apr 27, 2015 40.51 41.23 40.23 41.06 182,651 +0.61(+1.50%)
Apr 24, 2015 40.11 40.48 40.09 40.46 364,323 +0.43(+1.07%)
Apr 23, 2015 39.67 40.15 39.64 40.03 288,837 +0.37(+0.93%)
Apr 22, 2015 39.69 39.76 39.39 39.66 347,409 -0.05(-0.12%)
Apr 21, 2015 39.76 39.87 39.51 39.71 249,232 +0.11(+0.29%)
Apr 20, 2015 39.90 39.90 39.47 39.60 282,101 -0.44(-1.09%)
Apr 17, 2015 40.18 40.30 39.82 40.03 442,978 -0.24(-0.59%)
Apr 16, 2015 40.06 40.51 39.73 40.27 353,605 +0.32(+0.81%)
Apr 15, 2015 39.61 39.98 39.44 39.95 522,189 +0.37(+0.93%)
Apr 14, 2015 39.70 39.90 39.33 39.58 199,976 +0.15(+0.38%)
Apr 13, 2015 39.36 39.80 39.28 39.43 193,076 -0.07(-0.17%)
Apr 10, 2015 39.39 39.78 39.26 39.49 227,922 -0.20(-0.50%)
Apr 09, 2015 39.76 40.35 39.51 39.69 360,867 +0.01(+0.02%)
Apr 08, 2015 40.01 40.26 39.55 39.68 196,486 -0.06(-0.14%)
Apr 07, 2015 39.59 39.81 39.53 39.74 163,448 +0.02(+0.05%)
Apr 06, 2015 39.39 39.75 39.37 39.72 670,481 +0.53(+1.35%)
Apr 02, 2015 39.07 39.19 39.19 39.19 189,236 +0.37(+0.95%)
Apr 01, 2015 38.46 38.92 38.44 38.82 190,550 +0.64(+1.69%)
Mar 31, 2015 37.76 38.19 37.76 38.17 150,881 +0.25(+0.65%)
Mar 30, 2015 37.65 37.97 37.47 37.93 177,791 +0.21(+0.55%)
Mar 27, 2015 37.62 37.86 37.41 37.72 135,189 +0.17(+0.45%)
Mar 26, 2015 38.00 38.00 37.49 37.55 262,402 -0.41(-1.07%)
Mar 25, 2015 38.08 38.35 37.83 37.96 143,792 +0.01(+0.02%)
Mar 24, 2015 37.62 38.03 37.62 37.95 234,830 +0.38(+1.01%)
Mar 23, 2015 37.47 37.62 37.37 37.57 165,129 +0.46(+1.25%)
Mar 20, 2015 36.84 37.24 36.83 37.10 237,935 +0.56(+1.53%)
Mar 19, 2015 36.73 36.79 36.36 36.54 216,087 -0.39(-1.05%)
Mar 18, 2015 36.26 37.05 36.09 36.93 437,778 +0.68(+1.88%)
Mar 17, 2015 36.18 36.57 36.04 36.25 308,987 +0.00(+0.00%)
Mar 16, 2015 36.31 36.42 36.11 36.25 188,933 +0.15(+0.42%)
Mar 13, 2015 36.71 36.71 35.97 36.10 396,099 -0.78(-2.11%)
Mar 12, 2015 36.99 37.20 36.80 36.88 192,121 +0.31(+0.86%)
Mar 11, 2015 36.71 36.77 36.44 36.56 247,555 -0.16(-0.44%)
Mar 10, 2015 37.09 37.30 36.72 36.72 141,168 -0.73(-1.95%)
Mar 09, 2015 37.53 37.69 37.31 37.45 149,239 -0.43(-1.13%)
Mar 06, 2015 38.23 38.49 37.68 37.88 299,300 -0.51(-1.33%)
Mar 05, 2015 38.64 38.85 38.39 38.39 113,764 -0.41(-1.05%)
Mar 04, 2015 38.83 38.86 38.39 38.80 289,413 -0.06(-0.15%)
Mar 03, 2015 38.64 38.98 38.56 38.86 179,450 +0.12(+0.32%)
Mar 02, 2015 39.04 39.18 38.57 38.73 206,394 -0.41(-1.04%)
Feb 27, 2015 38.80 39.21 38.70 39.14 309,530 +0.37(+0.95%)
Feb 26, 2015 38.81 38.85 38.67 38.77 71,244 -0.11(-0.29%)
Feb 25, 2015 38.95 39.09 38.72 38.89 152,306 +0.08(+0.20%)
Feb 24, 2015 39.00 39.17 38.72 38.81 139,998 -0.07(-0.17%)
Feb 23, 2015 38.94 39.00 38.72 38.88 135,273 -0.21(-0.53%)
Feb 20, 2015 38.94 39.17 38.78 39.08 237,579 +0.27(+0.68%)
Feb 19, 2015 38.66 39.07 38.66 38.82 175,075 +0.06(+0.15%)
Feb 18, 2015 38.61 38.83 38.46 38.76 79,127 +0.20(+0.52%)
Feb 17, 2015 38.83 38.83 38.37 38.56 119,930 -0.30(-0.78%)
Feb 13, 2015 38.57 38.87 38.87 38.87 228,286 +0.47(+1.23%)
Feb 12, 2015 37.74 38.61 37.74 38.39 163,878 +1.02(+2.74%)
Feb 11, 2015 37.42 37.65 36.97 37.37 185,591 -0.29(-0.78%)
Feb 10, 2015 37.64 37.87 37.46 37.66 164,321 -0.12(-0.33%)
Feb 09, 2015 37.67 37.85 37.67 37.79 164,185 +0.17(+0.45%)
Feb 06, 2015 38.06 38.38 37.51 37.62 198,015 -0.29(-0.78%)
Feb 05, 2015 37.68 38.07 37.57 37.91 223,795 +0.51(+1.37%)
Feb 04, 2015 37.55 37.64 37.33 37.40 214,577 -0.15(-0.40%)
Feb 03, 2015 37.14 37.69 37.03 37.55 264,239 +0.66(+1.80%)
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.