Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

26.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 32.47 35.20 32.47 35.20 124,021 +2.79(+8.61%)
Sep 29, 2008 35.63 35.63 32.41 32.41 65,413 -3.84(-10.61%)
Sep 26, 2008 36.19 36.95 35.56 36.25 0 -0.62(-1.68%)
Sep 25, 2008 35.44 37.10 35.44 36.87 16,537 +0.95(+2.66%)
Sep 24, 2008 36.06 36.46 35.82 35.92 29,227 -0.17(-0.46%)
Sep 23, 2008 36.00 36.39 35.47 36.08 36,854 -0.06(-0.17%)
Sep 22, 2008 36.29 36.80 36.02 36.14 29,568 -0.96(-2.58%)
Sep 19, 2008 35.79 37.56 35.79 37.10 0 +2.95(+8.64%)
Sep 18, 2008 33.90 35.83 32.97 34.15 50,850 +0.61(+1.82%)
Sep 17, 2008 35.31 35.35 33.54 33.54 25,469 -1.90(-5.35%)
Sep 16, 2008 34.89 35.90 34.68 35.44 25,535 -1.36(-3.68%)
Sep 15, 2008 35.49 37.02 35.48 36.79 7,100 -0.32(-0.86%)
Sep 12, 2008 36.39 37.48 36.35 37.11 37,292 +0.59(+1.63%)
Sep 11, 2008 35.84 36.52 35.70 36.52 45,651 +0.32(+0.87%)
Sep 10, 2008 36.17 36.39 35.86 36.20 4,564 +0.06(+0.16%)
Sep 09, 2008 36.16 36.56 35.90 36.14 65,141 -0.35(-0.95%)
Sep 08, 2008 38.46 38.53 36.47 36.49 29,665 -0.31(-0.84%)
Sep 05, 2008 36.83 37.17 36.15 36.80 0 -1.28(-3.37%)
Sep 04, 2008 39.04 39.04 37.61 38.08 22,890 -0.50(-1.29%)
Sep 03, 2008 39.45 39.45 38.58 38.58 17,427 -0.80(-2.04%)
Sep 02, 2008 39.84 39.84 39.16 39.38 29,623 -0.05(-0.14%)
Aug 29, 2008 39.72 39.72 39.20 39.44 24,321 +0.03(+0.07%)
Aug 28, 2008 39.64 39.64 39.11 39.41 6,173 +0.08(+0.20%)
Aug 27, 2008 38.38 39.40 37.26 39.33 19,587 +0.71(+1.84%)
Aug 26, 2008 38.19 38.94 38.17 38.62 45,067 -0.11(-0.28%)
Aug 25, 2008 38.77 39.05 38.46 38.73 28,327 -0.01(-0.02%)
Aug 22, 2008 38.00 38.89 38.00 38.74 25,749 +0.63(+1.65%)
Aug 21, 2008 37.95 38.29 37.91 38.11 21,609 +0.28(+0.75%)
Aug 20, 2008 37.99 38.16 37.64 37.83 14,223 -0.18(-0.47%)
Aug 19, 2008 38.12 38.36 37.89 38.00 34,619 -1.00(-2.57%)
Aug 18, 2008 39.37 39.40 38.92 39.01 14,854 -0.59(-1.50%)
Aug 15, 2008 39.89 39.89 39.39 39.60 0 +0.30(+0.77%)
Aug 14, 2008 39.86 39.86 38.99 39.30 18,335 -0.15(-0.39%)
Aug 13, 2008 40.39 40.39 38.95 39.45 9,561 +0.08(+0.21%)
Aug 12, 2008 38.32 39.78 38.32 39.37 20,024 +0.27(+0.68%)
Aug 11, 2008 40.05 40.05 39.10 39.10 49,178 -1.45(-3.58%)
Aug 08, 2008 40.22 40.89 40.22 40.56 82,058 -0.42(-1.02%)
Aug 07, 2008 41.08 41.29 40.66 40.97 28,632 +0.12(+0.28%)
Aug 06, 2008 41.00 41.30 40.40 40.86 42,317 +0.27(+0.65%)
Aug 05, 2008 41.45 41.45 40.51 40.59 43,892 -0.13(-0.33%)
Aug 04, 2008 41.59 41.59 40.68 40.72 29,199 -1.06(-2.53%)
Aug 01, 2008 42.30 43.10 41.57 41.78 53,369 -0.17(-0.41%)
Jul 31, 2008 41.94 43.04 41.37 41.96 31,575 +0.24(+0.57%)
Jul 30, 2008 41.24 42.34 41.14 41.72 36,515 +0.30(+0.73%)
Jul 29, 2008 41.41 41.41 41.10 41.41 5,618 +0.39(+0.95%)
Jul 28, 2008 41.57 41.80 41.03 41.03 44,021 -0.18(-0.43%)
Jul 25, 2008 41.14 41.95 40.90 41.20 26,669 +0.04(+0.09%)
Jul 24, 2008 41.19 42.76 40.93 41.17 35,660 +0.28(+0.69%)
Jul 23, 2008 39.86 41.04 39.86 40.88 41,103 +0.74(+1.85%)
Jul 22, 2008 39.86 41.19 39.86 40.14 9,303 -0.69(-1.69%)
Jul 21, 2008 39.46 40.87 39.46 40.83 22,237 +1.43(+3.62%)
Jul 18, 2008 39.60 39.96 39.04 39.40 57,573 -0.12(-0.31%)
Jul 17, 2008 39.93 40.56 39.49 39.53 71,488 -0.21(-0.54%)
Jul 16, 2008 38.19 39.74 38.19 39.74 52,378 +1.36(+3.53%)
Jul 15, 2008 37.98 38.76 37.98 38.39 19,083 +0.04(+0.12%)
Jul 14, 2008 37.98 39.18 37.98 38.34 34,826 +0.38(+1.00%)
Jul 11, 2008 37.29 38.62 37.29 37.96 8,451 -0.86(-2.22%)
Jul 10, 2008 38.80 39.20 37.92 38.82 14,016 -0.21(-0.54%)
Jul 09, 2008 38.75 39.69 38.75 39.03 15,710 +0.06(+0.16%)
Jul 08, 2008 37.85 38.97 37.85 38.97 48,704 +0.19(+0.48%)
Jul 07, 2008 36.61 38.95 36.61 38.78 64,285 +0.98(+2.60%)
Jul 04, 2008 38.50 38.97 36.96 37.80 85,462 +0.00(+0.00%)
Jul 03, 2008 38.50 38.97 36.96 37.80 85,462 -1.05(-2.71%)
Jul 02, 2008 39.70 40.38 38.77 38.85 26,968 -0.22(-0.57%)
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.