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, 2014 42.20 43.09 42.05 42.95 138,219 +0.32(+0.74%)
Apr 29, 2014 42.42 42.88 42.02 42.63 206,427 +0.28(+0.66%)
Apr 28, 2014 42.32 42.47 42.08 42.35 193,824 -0.04(-0.09%)
Apr 25, 2014 42.92 42.92 42.27 42.39 489,251 -0.46(-1.07%)
Apr 24, 2014 42.64 43.25 42.60 42.85 69,295 +0.35(+0.81%)
Apr 23, 2014 42.86 42.86 42.23 42.50 351,281 -0.35(-0.81%)
Apr 22, 2014 42.92 43.12 42.63 42.85 152,716 -0.40(-0.93%)
Apr 21, 2014 43.82 43.82 43.15 43.25 304,083 -0.35(-0.79%)
Apr 17, 2014 43.42 43.59 43.59 43.59 51,977 -0.11(-0.26%)
Apr 16, 2014 43.32 43.82 43.21 43.71 173,373 +0.69(+1.61%)
Apr 15, 2014 43.55 43.55 42.60 43.02 313,426 -0.69(-1.58%)
Apr 14, 2014 43.86 43.90 43.45 43.71 103,919 +0.22(+0.52%)
Apr 11, 2014 43.10 43.55 42.85 43.48 162,426 -0.24(-0.55%)
Apr 10, 2014 43.86 44.05 43.57 43.72 370,386 -0.02(-0.04%)
Apr 09, 2014 43.44 43.80 43.01 43.74 386,583 +0.21(+0.47%)
Apr 08, 2014 42.83 43.70 42.56 43.54 280,949 +1.02(+2.39%)
Apr 07, 2014 42.28 42.60 42.05 42.52 121,038 +0.34(+0.80%)
Apr 04, 2014 42.30 43.06 42.13 42.19 359,220 -0.05(-0.11%)
Apr 03, 2014 42.83 42.97 41.94 42.23 295,744 -0.65(-1.52%)
Apr 02, 2014 42.55 42.95 42.23 42.88 96,471 +0.04(+0.09%)
Apr 01, 2014 42.38 42.97 42.38 42.85 161,942 +0.35(+0.81%)
Mar 31, 2014 42.47 42.90 42.39 42.50 206,567 -0.14(-0.33%)
Mar 28, 2014 42.45 42.88 42.38 42.64 606,007 +0.42(+0.99%)
Mar 27, 2014 41.58 42.33 41.12 42.22 225,895 +0.56(+1.34%)
Mar 26, 2014 41.68 41.91 41.34 41.66 257,656 +0.38(+0.93%)
Mar 25, 2014 40.81 41.34 40.81 41.28 246,097 +0.75(+1.84%)
Mar 24, 2014 40.32 40.53 39.97 40.53 155,433 +0.30(+0.74%)
Mar 21, 2014 40.48 40.87 40.23 40.23 487,600 +0.21(+0.51%)
Mar 20, 2014 39.17 40.09 39.17 40.03 93,075 +0.40(+1.01%)
Mar 19, 2014 40.11 40.11 39.33 39.63 268,793 -0.44(-1.09%)
Mar 18, 2014 39.42 40.22 39.35 40.07 241,624 +0.72(+1.83%)
Mar 17, 2014 39.00 39.42 38.90 39.35 129,146 +0.32(+0.81%)
Mar 14, 2014 38.73 39.31 38.73 39.03 102,677 +0.10(+0.26%)
Mar 13, 2014 39.33 39.43 38.66 38.93 352,826 -0.05(-0.12%)
Mar 12, 2014 38.45 39.27 38.39 38.98 128,749 -0.04(-0.10%)
Mar 11, 2014 39.33 39.84 38.82 39.01 893,010 -0.55(-1.39%)
Mar 10, 2014 40.16 40.24 39.30 39.56 693,918 -0.90(-2.23%)
Mar 07, 2014 41.42 41.59 40.35 40.46 191,819 -1.06(-2.55%)
Mar 06, 2014 41.31 41.76 41.16 41.52 230,033 +0.62(+1.51%)
Mar 05, 2014 41.02 41.12 40.54 40.91 420,782 +0.12(+0.30%)
Mar 04, 2014 40.52 41.32 40.52 40.79 150,742 +0.71(+1.77%)
Mar 03, 2014 40.06 40.57 39.98 40.08 126,311 -0.78(-1.92%)
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%)
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.