Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

26.57 +0.12 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 49.46 50.19 49.41 49.41 337,191 +0.49(+1.00%)
Jan 28, 2010 49.61 49.61 48.52 48.92 440,314 -0.98(-1.97%)
Jan 27, 2010 50.49 50.84 49.63 49.90 251,469 -1.15(-2.26%)
Jan 26, 2010 51.38 51.55 50.52 51.05 347,246 -0.68(-1.32%)
Jan 25, 2010 52.08 52.15 51.41 51.74 284,009 +0.53(+1.04%)
Jan 22, 2010 51.36 51.76 50.89 51.20 290,455 -0.74(-1.43%)
Jan 21, 2010 53.04 53.06 51.92 51.95 213,473 -1.21(-2.28%)
Jan 20, 2010 53.20 53.28 52.66 53.16 216,067 -0.39(-0.73%)
Jan 19, 2010 53.40 53.98 52.97 53.55 174,476 +0.36(+0.68%)
Jan 15, 2010 52.98 53.19 53.19 53.19 311,442 +0.23(+0.44%)
Jan 14, 2010 52.91 52.98 52.63 52.96 277,851 +0.33(+0.62%)
Jan 13, 2010 52.67 52.97 52.21 52.63 258,659 -0.01(-0.02%)
Jan 12, 2010 52.43 52.88 52.05 52.64 300,216 -0.14(-0.27%)
Jan 11, 2010 53.33 53.33 52.65 52.78 407,899 +0.18(+0.34%)
Jan 08, 2010 52.00 52.67 51.76 52.60 379,209 +0.71(+1.37%)
Jan 07, 2010 50.69 51.89 50.63 51.89 737,370 +1.19(+2.34%)
Jan 06, 2010 50.29 50.79 50.18 50.71 133,656 +0.81(+1.62%)
Jan 05, 2010 49.93 50.10 49.70 49.90 138,042 +0.20(+0.41%)
Jan 04, 2010 49.23 49.87 48.74 49.70 103,596 +1.16(+2.39%)
Dec 31, 2009 49.09 48.54 48.54 48.54 44,475 -0.48(-0.98%)
Dec 30, 2009 48.50 49.15 48.34 49.02 53,410 +0.51(+1.06%)
Dec 29, 2009 48.95 48.95 48.30 48.50 36,271 +0.22(+0.46%)
Dec 28, 2009 48.11 48.44 48.07 48.28 53,409 +0.30(+0.63%)
Dec 24, 2009 48.25 48.25 47.98 47.98 118,524 +0.08(+0.17%)
Dec 23, 2009 48.01 48.01 47.49 47.90 42,460 +0.19(+0.39%)
Dec 22, 2009 48.14 48.14 47.70 47.71 264,473 -0.66(-1.36%)
Dec 21, 2009 48.01 48.40 47.85 48.37 61,645 +0.19(+0.39%)
Dec 18, 2009 48.29 48.29 47.39 48.18 118,313 +0.16(+0.33%)
Dec 17, 2009 47.52 48.12 47.48 48.02 81,530 -0.18(-0.37%)
Dec 16, 2009 48.72 48.72 48.10 48.20 227,373 +0.05(+0.11%)
Dec 15, 2009 48.06 48.35 48.06 48.15 137,773 -0.17(-0.35%)
Dec 14, 2009 47.93 48.52 47.75 48.32 239,611 +0.26(+0.53%)
Dec 11, 2009 47.62 48.06 47.23 48.06 169,774 +1.12(+2.38%)
Dec 10, 2009 46.88 47.13 46.61 46.94 110,649 +0.91(+1.98%)
Dec 09, 2009 45.48 46.03 45.48 46.03 73,206 +0.46(+1.01%)
Dec 08, 2009 45.59 46.07 45.00 45.57 221,712 -0.38(-0.82%)
Dec 07, 2009 46.24 46.30 45.95 45.95 28,918 -0.30(-0.66%)
Dec 04, 2009 46.20 46.42 45.91 46.25 54,640 +0.46(+1.01%)
Dec 03, 2009 45.94 46.59 45.69 45.79 32,232 -0.09(-0.19%)
Dec 02, 2009 46.57 46.57 45.85 45.88 116,748 -0.49(-1.05%)
Dec 01, 2009 46.07 46.45 45.78 46.37 276,267 +0.83(+1.83%)
Nov 30, 2009 45.40 45.63 44.77 45.53 78,042 +0.14(+0.31%)
Nov 27, 2009 44.96 45.41 43.86 45.39 51,237 -0.39(-0.85%)
Nov 25, 2009 45.76 45.99 45.19 45.78 39,835 +0.18(+0.39%)
Nov 24, 2009 45.44 45.78 45.26 45.60 65,421 -0.17(-0.37%)
Nov 23, 2009 45.76 46.56 45.66 45.77 86,200 +0.32(+0.70%)
Nov 20, 2009 45.18 46.01 44.58 45.45 80,845 +0.19(+0.41%)
Nov 19, 2009 44.91 45.27 44.44 45.27 51,318 -0.44(-0.97%)
Nov 18, 2009 46.14 46.41 45.54 45.71 118,874 -0.19(-0.41%)
Nov 17, 2009 46.51 46.74 45.80 45.90 56,636 -0.52(-1.13%)
Nov 16, 2009 46.46 46.60 46.13 46.42 236,090 +0.39(+0.85%)
Nov 13, 2009 45.92 46.12 45.76 46.03 83,002 +0.54(+1.19%)
Nov 12, 2009 45.85 45.85 45.21 45.49 255,052 -0.31(-0.68%)
Nov 11, 2009 46.60 46.60 45.75 45.80 163,772 -0.50(-1.07%)
Nov 10, 2009 45.98 46.44 45.97 46.30 243,757 +0.27(+0.60%)
Nov 09, 2009 45.57 46.17 45.18 46.02 154,770 +1.26(+2.81%)
Nov 06, 2009 43.93 44.76 43.93 44.76 42,493 +0.19(+0.42%)
Nov 05, 2009 44.29 44.67 44.15 44.58 105,031 +1.00(+2.30%)
Nov 04, 2009 43.90 43.90 43.38 43.58 102,583 +0.70(+1.63%)
Nov 03, 2009 42.37 42.88 41.86 42.88 89,950 -0.04(-0.08%)
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.