Indicators

Chile Ishares MSCI ETF (NY: ECH )

27.53 +0.53 (+1.96%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	42.88	43.04	42.85	43.03	86,129	-0.10(-0.23%)
Dec 28, 2007	42.97	43.22	42.90	43.12	9,030	+0.21(+0.50%)
Dec 27, 2007	43.29	43.49	42.91	42.91	41,089	-0.41(-0.94%)
Dec 26, 2007	43.06	43.32	42.99	43.32	9,030	+0.00(+0.00%)
Dec 24, 2007	43.59	43.60	43.15	43.32	28,897	-0.07(-0.16%)
Dec 21, 2007	43.82	43.82	43.05	43.39	37,476	+1.03(+2.43%)
Dec 20, 2007	42.08	42.81	41.52	42.36	24,269	+1.29(+3.15%)
Dec 19, 2007	41.19	41.23	40.95	41.07	8,240	+0.13(+0.32%)
Dec 18, 2007	41.56	41.56	40.48	40.94	39,057	+0.29(+0.72%)
Dec 17, 2007	41.40	41.64	40.53	40.64	10,046	-1.32(-3.15%)
Dec 14, 2007	41.34	42.14	41.08	41.96	31,607	+0.02(+0.04%)
Dec 13, 2007	42.05	42.06	41.46	41.95	49,329	-1.03(-2.39%)
Dec 12, 2007	44.36	44.67	42.75	42.97	53,957	-0.90(-2.06%)
Dec 11, 2007	44.90	45.60	43.86	43.88	36,461	-1.37(-3.03%)
Dec 10, 2007	45.49	45.66	45.22	45.25	17,045	-0.28(-0.62%)
Dec 07, 2007	47.08	45.91	45.48	45.53	85,790	+0.00(+0.00%)
Dec 06, 2007	44.65	45.64	44.60	45.53	155,664	+1.21(+2.74%)
Dec 05, 2007	43.57	44.32	43.56	44.32	22,802	+1.52(+3.56%)
Dec 04, 2007	43.09	43.23	42.80	42.80	16,819	-0.86(-1.97%)

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.