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 (%)
Sep 30, 2015 31.59 31.79 31.48 31.68 280,255 +0.60(+1.92%)
Sep 29, 2015 31.00 31.44 30.92 31.09 491,833 +0.22(+0.72%)
Sep 28, 2015 31.69 31.70 30.75 30.87 949,440 -0.92(-2.90%)
Sep 25, 2015 32.21 32.40 31.65 31.79 110,580 -0.06(-0.18%)
Sep 24, 2015 31.36 31.99 31.09 31.85 637,739 +0.43(+1.38%)
Sep 23, 2015 32.28 32.37 31.34 31.41 375,298 -0.76(-2.36%)
Sep 22, 2015 32.59 32.65 32.03 32.17 862,265 -1.23(-3.68%)
Sep 21, 2015 33.74 33.75 33.28 33.40 103,384 -0.22(-0.66%)
Sep 18, 2015 33.90 34.06 33.54 33.62 236,778 -0.64(-1.88%)
Sep 17, 2015 34.01 34.59 33.75 34.27 267,099 +0.08(+0.22%)
Sep 16, 2015 33.73 34.28 33.60 34.19 138,962 +0.90(+2.71%)
Sep 15, 2015 32.82 33.40 32.82 33.29 105,837 +0.29(+0.87%)
Sep 14, 2015 32.96 33.02 32.60 33.00 250,558 +0.09(+0.26%)
Sep 11, 2015 33.11 33.16 32.87 32.91 117,331 -0.17(-0.52%)
Sep 10, 2015 32.18 33.14 31.40 33.09 108,316 +0.47(+1.44%)
Sep 09, 2015 33.18 33.31 32.62 32.62 217,619 -0.26(-0.79%)
Sep 08, 2015 33.43 33.50 32.84 32.87 136,831 -0.06(-0.18%)
Sep 04, 2015 33.30 32.93 32.93 32.93 112,978 -0.82(-2.42%)
Sep 03, 2015 33.61 33.95 33.17 33.75 489,721 +0.38(+1.15%)
Sep 02, 2015 33.47 33.47 33.01 33.36 539,945 +0.17(+0.52%)
Sep 01, 2015 33.07 33.37 32.81 33.19 764,336 -0.48(-1.43%)
Aug 31, 2015 32.84 33.70 32.62 33.67 161,914 +0.38(+1.16%)
Aug 28, 2015 33.18 33.52 32.90 33.29 159,761 -0.16(-0.49%)
Aug 27, 2015 31.90 33.58 31.73 33.45 420,139 +1.62(+5.10%)
Aug 26, 2015 31.13 31.87 31.12 31.83 271,540 +0.95(+3.08%)
Aug 25, 2015 31.25 32.01 30.77 30.88 684,213 +0.17(+0.56%)
Aug 24, 2015 31.19 31.22 28.36 30.70 173,856 -1.12(-3.53%)
Aug 21, 2015 32.40 32.47 31.74 31.83 1,003,868 -0.87(-2.67%)
Aug 20, 2015 32.09 32.77 31.96 32.70 281,716 +0.12(+0.35%)
Aug 19, 2015 32.39 32.68 32.26 32.59 580,960 -0.12(-0.35%)
Aug 18, 2015 32.66 32.76 32.17 32.70 141,587 -0.10(-0.29%)
Aug 17, 2015 32.87 33.16 32.73 32.80 71,947 -0.40(-1.22%)
Aug 14, 2015 33.11 33.25 33.07 33.20 263,367 +0.08(+0.23%)
Aug 13, 2015 33.61 33.80 33.11 33.12 240,727 -0.75(-2.21%)
Aug 12, 2015 33.69 33.87 33.38 33.87 222,693 -0.08(-0.23%)
Aug 11, 2015 34.64 34.65 33.85 33.95 128,986 -0.83(-2.38%)
Aug 10, 2015 34.43 34.84 34.30 34.78 262,107 +0.35(+1.01%)
Aug 07, 2015 34.10 34.50 34.09 34.43 702,702 +0.42(+1.24%)
Aug 06, 2015 33.70 34.12 33.70 34.01 95,276 +0.05(+0.14%)
Aug 05, 2015 34.07 34.15 33.81 33.96 104,930 +0.18(+0.54%)
Aug 04, 2015 33.99 34.12 33.62 33.78 353,487 -0.12(-0.34%)
Aug 03, 2015 34.22 34.22 33.62 33.89 307,153 -0.44(-1.29%)
Jul 31, 2015 33.84 34.54 33.48 34.34 515,446 +0.69(+2.06%)
Jul 30, 2015 33.88 33.97 33.48 33.64 295,585 -0.57(-1.66%)
Jul 29, 2015 34.08 34.31 33.91 34.21 213,082 +0.19(+0.57%)
Jul 28, 2015 34.42 34.47 33.93 34.02 239,539 +0.01(+0.03%)
Jul 27, 2015 34.34 34.35 33.92 34.01 281,513 -0.76(-2.18%)
Jul 24, 2015 35.10 35.17 34.66 34.77 287,067 -0.44(-1.26%)
Jul 23, 2015 35.71 35.72 35.13 35.21 228,379 -0.41(-1.16%)
Jul 22, 2015 35.90 36.05 35.46 35.62 419,841 -0.62(-1.70%)
Jul 21, 2015 36.09 36.31 35.79 36.24 109,420 -0.10(-0.26%)
Jul 20, 2015 36.20 36.38 35.99 36.34 152,423 -0.06(-0.16%)
Jul 17, 2015 36.31 36.55 36.26 36.39 279,766 -0.15(-0.42%)
Jul 16, 2015 36.51 36.81 36.21 36.55 113,361 +0.22(+0.61%)
Jul 15, 2015 36.50 36.72 36.24 36.33 174,723 -0.27(-0.74%)
Jul 14, 2015 36.19 36.83 36.14 36.59 294,559 +0.41(+1.14%)
Jul 13, 2015 36.09 36.51 36.09 36.18 361,248 +0.18(+0.51%)
Jul 10, 2015 35.56 36.18 35.32 36.00 199,286 +0.94(+2.69%)
Jul 09, 2015 35.20 35.48 34.99 35.06 123,243 +0.54(+1.56%)
Jul 08, 2015 34.55 35.09 34.49 34.52 235,636 -0.62(-1.75%)
Jul 07, 2015 35.27 35.33 34.46 35.13 276,797 -0.38(-1.08%)
Jul 06, 2015 35.95 36.34 35.41 35.52 246,234 -0.87(-2.40%)
Jul 02, 2015 36.13 36.39 36.39 36.39 177,686 +0.26(+0.72%)
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.