Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

26.62 +0.17 (+0.64%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 30.88 30.79 30.79 30.79 350,681 -0.20(-0.65%)
Dec 30, 2015 31.38 31.38 31.00 31.00 164,304 -0.19(-0.62%)
Dec 29, 2015 31.40 31.44 31.11 31.19 100,197 +0.00(+0.00%)
Dec 28, 2015 31.06 31.25 30.99 31.19 284,795 -0.14(-0.43%)
Dec 24, 2015 31.39 31.32 31.32 31.32 292,010 -0.31(-0.98%)
Dec 23, 2015 31.28 31.68 31.08 31.63 493,762 +0.61(+1.96%)
Dec 22, 2015 31.10 31.12 30.90 31.02 116,649 -0.11(-0.34%)
Dec 21, 2015 31.07 31.38 31.01 31.13 222,298 +0.23(+0.73%)
Dec 18, 2015 31.27 31.33 30.81 30.90 346,237 -0.13(-0.43%)
Dec 17, 2015 31.20 31.38 30.88 31.04 510,113 +0.29(+0.94%)
Dec 16, 2015 30.31 30.92 30.31 30.75 445,786 +0.63(+2.11%)
Dec 15, 2015 30.12 30.23 30.01 30.12 348,462 +0.45(+1.52%)
Dec 14, 2015 29.77 29.77 29.32 29.66 212,039 -0.15(-0.52%)
Dec 11, 2015 30.03 30.12 29.72 29.82 133,297 -0.38(-1.27%)
Dec 10, 2015 30.39 30.48 30.17 30.20 225,346 -0.15(-0.51%)
Dec 09, 2015 30.33 30.64 30.25 30.36 288,908 +0.24(+0.80%)
Dec 08, 2015 30.08 30.18 29.91 30.12 80,176 -0.36(-1.17%)
Dec 07, 2015 30.83 30.84 30.46 30.47 82,885 -0.46(-1.49%)
Dec 04, 2015 30.88 30.99 30.67 30.93 256,053 +0.02(+0.06%)
Dec 03, 2015 30.99 31.12 30.69 30.91 275,526 +0.24(+0.78%)
Dec 02, 2015 31.04 31.10 30.63 30.67 218,846 -0.30(-0.96%)
Dec 01, 2015 31.13 31.26 30.91 30.97 211,919 -0.21(-0.68%)
Nov 30, 2015 31.39 31.49 30.90 31.18 468,846 -0.08(-0.25%)
Nov 27, 2015 31.64 31.79 31.20 31.26 154,588 -0.41(-1.31%)
Nov 25, 2015 31.87 31.67 31.67 31.67 202,342 -0.22(-0.69%)
Nov 24, 2015 31.99 32.08 31.72 31.89 713,017 +0.00(+0.00%)
Nov 23, 2015 32.37 32.42 31.86 31.89 553,797 -0.63(-1.95%)
Nov 20, 2015 32.33 32.60 32.33 32.53 123,224 +0.50(+1.56%)
Nov 19, 2015 32.07 32.27 32.01 32.03 544,202 +0.13(+0.42%)
Nov 18, 2015 31.51 31.90 31.44 31.89 220,497 +0.30(+0.94%)
Nov 17, 2015 32.07 32.12 31.51 31.60 1,164,262 -0.51(-1.59%)
Nov 16, 2015 31.84 32.30 31.73 32.11 103,565 +0.00(+0.00%)
Nov 13, 2015 32.37 32.37 31.98 32.11 722,742 -0.29(-0.89%)
Nov 12, 2015 32.45 32.64 32.31 32.39 213,240 -0.29(-0.88%)
Nov 11, 2015 32.89 32.89 32.68 32.68 83,034 +0.08(+0.24%)
Nov 10, 2015 32.87 32.87 32.49 32.61 125,182 -0.06(-0.18%)
Nov 09, 2015 33.13 33.31 32.63 32.66 244,629 -0.53(-1.59%)
Nov 06, 2015 33.49 33.49 33.19 33.19 472,659 -0.39(-1.17%)
Nov 05, 2015 33.87 33.89 33.54 33.59 184,429 -0.33(-0.96%)
Nov 04, 2015 34.24 34.24 33.77 33.91 197,182 -0.33(-0.95%)
Nov 03, 2015 33.64 34.24 33.40 34.24 367,334 +0.59(+1.74%)
Nov 02, 2015 33.35 33.77 33.35 33.65 209,102 +0.12(+0.34%)
Oct 30, 2015 33.60 33.62 33.38 33.54 216,037 -0.13(-0.40%)
Oct 29, 2015 33.81 33.98 33.59 33.67 533,235 -0.42(-1.24%)
Oct 28, 2015 33.98 34.30 33.82 34.10 429,840 +0.06(+0.17%)
Oct 27, 2015 34.42 34.42 33.90 34.04 223,255 -0.35(-1.01%)
Oct 26, 2015 34.69 34.79 34.36 34.38 450,655 -0.03(-0.08%)
Oct 23, 2015 34.24 34.49 33.97 34.41 212,690 +0.38(+1.13%)
Oct 22, 2015 33.59 34.10 33.23 34.03 165,483 +0.69(+2.08%)
Oct 21, 2015 33.41 33.53 33.30 33.34 106,842 -0.30(-0.89%)
Oct 20, 2015 33.59 33.75 33.47 33.63 92,236 -0.04(-0.11%)
Oct 19, 2015 34.08 34.08 33.64 33.67 307,262 -0.73(-2.12%)
Oct 16, 2015 34.26 34.40 34.08 34.40 238,787 +0.22(+0.65%)
Oct 15, 2015 34.02 34.20 33.88 34.18 215,510 +0.38(+1.14%)
Oct 14, 2015 33.86 34.06 33.67 33.80 113,803 +0.00(+0.00%)
Oct 13, 2015 33.95 34.08 33.64 33.80 272,991 -0.73(-2.12%)
Oct 12, 2015 34.67 35.27 34.45 34.53 249,325 +0.21(+0.62%)
Oct 09, 2015 34.48 34.57 34.10 34.32 238,373 +0.18(+0.53%)
Oct 08, 2015 33.69 34.13 33.47 34.13 288,141 +0.04(+0.11%)
Oct 07, 2015 33.78 34.15 33.61 34.10 732,698 +0.47(+1.40%)
Oct 06, 2015 33.09 33.66 33.09 33.62 578,703 +0.45(+1.36%)
Oct 05, 2015 32.40 33.19 32.40 33.17 457,626 +0.81(+2.49%)
Oct 02, 2015 31.54 32.41 31.38 32.37 214,572 +0.74(+2.34%)
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.