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 (%)
Aug 31, 2011 60.69 61.34 60.35 61.22 617,916 +1.41(+2.36%)
Aug 30, 2011 59.11 60.09 58.96 59.81 68,899 +0.40(+0.67%)
Aug 29, 2011 59.43 59.51 59.02 59.41 369,011 +1.10(+1.88%)
Aug 26, 2011 57.40 58.31 56.74 58.31 154,820 +0.34(+0.59%)
Aug 25, 2011 58.61 58.76 57.32 57.97 211,973 -0.62(-1.05%)
Aug 24, 2011 58.82 59.54 58.11 58.58 254,738 -0.21(-0.35%)
Aug 23, 2011 57.90 58.79 57.54 58.79 101,067 +1.32(+2.30%)
Aug 22, 2011 59.39 59.75 57.20 57.47 106,736 +0.21(+0.36%)
Aug 19, 2011 56.72 58.18 56.60 57.26 224,842 -0.28(-0.49%)
Aug 18, 2011 56.82 57.96 56.16 57.54 263,608 -1.49(-2.52%)
Aug 17, 2011 59.03 59.43 58.35 59.03 264,067 +0.90(+1.54%)
Aug 16, 2011 59.31 59.31 57.90 58.13 139,548 -1.68(-2.80%)
Aug 15, 2011 59.71 60.11 59.23 59.81 90,702 +0.90(+1.52%)
Aug 12, 2011 58.67 60.28 58.67 58.91 187,297 +0.31(+0.53%)
Aug 11, 2011 57.30 59.43 56.17 58.60 373,947 +2.31(+4.10%)
Aug 10, 2011 54.54 57.44 53.76 56.29 456,497 +0.31(+0.55%)
Aug 09, 2011 57.41 56.20 52.04 55.98 813,359 +4.01(+7.72%)
Aug 08, 2011 55.41 55.41 51.67 51.97 755,870 -5.13(-8.99%)
Aug 05, 2011 58.77 59.60 55.63 57.11 544,498 -1.22(-2.10%)
Aug 04, 2011 60.40 60.76 58.00 58.33 547,568 -3.35(-5.43%)
Aug 03, 2011 62.36 62.64 60.66 61.68 480,573 -0.85(-1.36%)
Aug 02, 2011 63.78 64.30 62.49 62.53 211,592 -1.77(-2.75%)
Aug 01, 2011 64.14 64.50 63.48 64.30 240,544 +1.27(+2.01%)
Jul 29, 2011 62.94 63.53 62.31 63.03 365,767 -0.43(-0.67%)
Jul 28, 2011 63.26 64.23 62.95 63.46 241,116 +0.08(+0.13%)
Jul 27, 2011 64.79 65.04 63.15 63.37 382,611 -1.25(-1.93%)
Jul 26, 2011 65.61 65.88 64.41 64.62 993,407 -0.74(-1.14%)
Jul 25, 2011 65.28 65.57 65.11 65.37 324,925 -0.26(-0.40%)
Jul 22, 2011 66.48 66.48 65.61 65.63 463,715 -0.46(-0.70%)
Jul 21, 2011 65.67 66.41 65.35 66.09 239,598 +0.56(+0.86%)
Jul 20, 2011 67.39 67.39 65.28 65.53 356,887 -1.16(-1.74%)
Jul 19, 2011 67.13 67.58 66.42 66.69 633,675 -0.14(-0.20%)
Jul 18, 2011 67.01 67.33 66.56 66.82 168,377 -0.63(-0.94%)
Jul 15, 2011 67.69 67.89 67.07 67.46 167,597 -0.10(-0.15%)
Jul 14, 2011 68.18 68.18 67.02 67.56 311,813 +0.26(+0.39%)
Jul 13, 2011 67.38 68.10 67.07 67.30 160,842 +0.42(+0.62%)
Jul 12, 2011 66.76 67.55 66.72 66.88 424,328 -0.40(-0.59%)
Jul 11, 2011 67.02 67.38 66.49 67.28 313,913 -0.54(-0.80%)
Jul 08, 2011 68.02 68.19 67.31 67.82 302,759 -0.81(-1.19%)
Jul 07, 2011 68.57 68.87 68.35 68.64 216,808 +0.63(+0.93%)
Jul 06, 2011 68.30 68.30 67.69 68.00 270,378 -0.39(-0.57%)
Jul 05, 2011 68.06 68.56 67.70 68.39 217,407 -0.17(-0.25%)
Jul 01, 2011 67.90 68.67 67.66 68.56 503,321 +0.31(+0.45%)
Jun 30, 2011 67.90 68.26 67.09 68.26 376,778 +0.79(+1.17%)
Jun 29, 2011 66.60 67.47 66.55 67.47 399,656 +0.77(+1.15%)
Jun 28, 2011 65.74 66.74 65.25 66.70 502,089 +1.01(+1.53%)
Jun 27, 2011 65.54 65.80 64.42 65.69 109,973 +0.90(+1.38%)
Jun 24, 2011 65.38 65.39 64.70 64.80 139,448 -0.21(-0.32%)
Jun 23, 2011 64.60 65.02 64.16 65.00 172,350 -0.50(-0.76%)
Jun 22, 2011 65.31 66.11 65.29 65.50 155,213 -0.11(-0.17%)
Jun 21, 2011 64.61 65.69 64.27 65.62 479,508 +1.37(+2.13%)
Jun 20, 2011 64.32 64.39 64.20 64.25 186,393 +0.04(+0.07%)
Jun 17, 2011 63.58 64.50 63.48 64.20 200,206 +0.75(+1.18%)
Jun 16, 2011 63.59 63.79 62.86 63.45 383,878 -0.60(-0.94%)
Jun 15, 2011 64.84 65.08 63.33 64.05 334,379 -1.22(-1.86%)
Jun 14, 2011 66.02 66.39 65.26 65.27 250,861 -0.10(-0.15%)
Jun 13, 2011 66.61 66.61 65.29 65.37 235,383 -1.17(-1.76%)
Jun 10, 2011 66.64 67.39 66.27 66.54 333,257 -0.69(-1.02%)
Jun 09, 2011 67.78 68.24 67.08 67.23 164,888 -0.54(-0.79%)
Jun 08, 2011 67.59 68.15 67.49 67.76 114,447 -0.23(-0.34%)
Jun 07, 2011 68.30 68.68 67.94 67.99 144,644 +0.26(+0.38%)
Jun 06, 2011 68.48 68.63 67.65 67.73 97,304 -1.10(-1.60%)
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.