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 (%)
Feb 28, 2014 40.99 41.07 40.72 40.86 167,738 +0.07(+0.18%)
Feb 27, 2014 40.38 40.80 40.21 40.79 87,133 +0.41(+1.02%)
Feb 26, 2014 40.05 40.57 39.97 40.37 62,959 +0.28(+0.70%)
Feb 25, 2014 40.49 40.49 40.05 40.09 166,007 -0.46(-1.13%)
Feb 24, 2014 40.37 40.65 40.36 40.55 90,713 +0.21(+0.51%)
Feb 21, 2014 39.97 40.66 39.97 40.35 114,905 +0.04(+0.09%)
Feb 20, 2014 40.20 40.51 39.80 40.31 194,408 +0.21(+0.54%)
Feb 19, 2014 40.40 40.67 39.67 40.09 158,149 -0.88(-2.14%)
Feb 18, 2014 41.35 41.43 40.82 40.97 186,765 -0.38(-0.93%)
Feb 14, 2014 41.06 41.35 41.35 41.35 186,905 +0.74(+1.81%)
Feb 13, 2014 39.62 40.66 39.62 40.62 163,353 +0.43(+1.07%)
Feb 12, 2014 40.00 40.34 39.60 40.19 281,712 +0.63(+1.58%)
Feb 11, 2014 38.94 39.69 38.77 39.56 161,951 +0.95(+2.46%)
Feb 10, 2014 39.08 39.08 38.42 38.61 235,227 -0.15(-0.39%)
Feb 07, 2014 38.68 39.26 38.68 38.76 233,486 +0.16(+0.41%)
Feb 06, 2014 38.00 38.67 38.00 38.60 245,664 +0.93(+2.48%)
Feb 05, 2014 38.12 38.12 37.44 37.67 136,719 -0.12(-0.32%)
Feb 04, 2014 37.46 38.01 37.33 37.79 244,773 +0.69(+1.86%)
Feb 03, 2014 37.91 37.96 36.97 37.10 297,202 -0.81(-2.14%)
Jan 31, 2014 37.72 38.07 37.32 37.91 706,789 -0.20(-0.51%)
Jan 30, 2014 38.63 38.72 38.02 38.11 459,012 +0.27(+0.72%)
Jan 29, 2014 38.72 38.73 37.71 37.84 696,790 -1.25(-3.20%)
Jan 28, 2014 39.21 39.54 39.09 39.09 354,102 -0.12(-0.31%)
Jan 27, 2014 39.84 40.13 39.19 39.21 372,122 -0.41(-1.04%)
Jan 24, 2014 40.73 40.81 39.52 39.62 894,909 -1.60(-3.87%)
Jan 23, 2014 41.98 41.98 41.06 41.21 187,543 -1.01(-2.39%)
Jan 22, 2014 41.66 42.25 41.52 42.22 108,148 +0.61(+1.46%)
Jan 21, 2014 42.47 42.47 41.51 41.62 494,154 -0.89(-2.09%)
Jan 17, 2014 42.25 42.50 42.50 42.50 150,896 +0.05(+0.11%)
Jan 16, 2014 42.34 42.60 42.26 42.46 142,618 -0.35(-0.83%)
Jan 15, 2014 42.19 42.85 42.13 42.81 755,182 +0.63(+1.48%)
Jan 14, 2014 42.18 42.39 42.02 42.19 298,447 -0.06(-0.13%)
Jan 13, 2014 42.47 42.86 42.11 42.24 253,400 -0.24(-0.57%)
Jan 10, 2014 42.18 42.80 42.00 42.48 265,140 +0.06(+0.13%)
Jan 09, 2014 42.64 42.77 42.08 42.43 325,689 -0.21(-0.50%)
Jan 08, 2014 42.68 42.97 42.57 42.64 105,042 -0.17(-0.39%)
Jan 07, 2014 43.20 43.20 42.81 42.81 51,947 -0.01(-0.02%)
Jan 06, 2014 42.99 43.48 42.82 42.82 65,351 -0.25(-0.59%)
Jan 03, 2014 43.24 43.55 42.93 43.07 133,782 +0.08(+0.20%)
Jan 02, 2014 43.86 44.08 42.84 42.99 270,527 -1.34(-3.03%)
Dec 31, 2013 43.67 44.33 44.33 44.33 97,525 +0.48(+1.08%)
Dec 30, 2013 43.77 43.99 43.70 43.86 155,081 +0.09(+0.21%)
Dec 27, 2013 43.25 43.76 43.23 43.76 180,966 +0.70(+1.64%)
Dec 26, 2013 42.95 43.23 42.95 43.06 402,751 +0.01(+0.02%)
Dec 24, 2013 42.94 43.34 42.86 43.05 61,995 -0.32(-0.73%)
Dec 23, 2013 43.32 43.48 42.90 43.37 128,354 +0.75(+1.75%)
Dec 20, 2013 43.32 43.32 42.62 42.62 372,575 -0.38(-0.89%)
Dec 19, 2013 43.16 43.46 42.72 43.00 181,120 -0.56(-1.28%)
Dec 18, 2013 43.13 43.73 42.54 43.56 323,154 +0.36(+0.83%)
Dec 17, 2013 43.57 43.78 43.16 43.20 83,301 -0.31(-0.71%)
Dec 16, 2013 42.76 43.63 42.60 43.51 437,150 +0.78(+1.83%)
Dec 13, 2013 42.60 42.87 42.49 42.73 65,242 +0.23(+0.55%)
Dec 12, 2013 42.17 42.61 42.17 42.49 228,826 -0.07(-0.18%)
Dec 11, 2013 42.90 43.10 42.55 42.57 92,396 -0.53(-1.23%)
Dec 10, 2013 43.24 43.30 42.88 43.10 82,598 -0.16(-0.37%)
Dec 09, 2013 43.35 43.81 43.19 43.26 122,090 -0.32(-0.73%)
Dec 06, 2013 43.64 43.95 43.40 43.57 256,814 +0.24(+0.56%)
Dec 05, 2013 43.33 43.51 43.00 43.33 205,495 +0.37(+0.87%)
Dec 04, 2013 42.94 43.09 42.64 42.96 211,531 +0.02(+0.04%)
Dec 03, 2013 43.14 43.19 42.82 42.94 294,772 -0.20(-0.45%)
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.