Chile Ishares MSCI ETF (NY: ECH )

24.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 62.22 62.22 61.64 62.12 67,228 -0.13(-0.21%)
Sep 27, 2012 62.47 62.63 62.10 62.25 54,886 +0.27(+0.44%)
Sep 26, 2012 61.53 62.22 61.38 61.98 148,950 +0.16(+0.26%)
Sep 25, 2012 61.88 62.33 61.81 61.82 59,186 +0.17(+0.28%)
Sep 24, 2012 62.23 62.26 61.49 61.65 128,854 -0.61(-0.98%)
Sep 21, 2012 62.70 62.85 62.19 62.26 48,423 -0.47(-0.75%)
Sep 20, 2012 61.81 62.73 61.81 62.73 213,616 +0.17(+0.27%)
Sep 19, 2012 62.25 62.70 62.19 62.56 90,780 +0.21(+0.34%)
Sep 18, 2012 62.14 62.52 62.04 62.35 88,445 -0.07(-0.11%)
Sep 17, 2012 62.46 62.64 62.20 62.42 153,407 +0.03(+0.05%)
Sep 14, 2012 62.44 62.84 62.27 62.39 124,255 +0.07(+0.11%)
Sep 13, 2012 61.36 62.36 61.09 62.32 220,199 +1.11(+1.81%)
Sep 12, 2012 61.82 62.01 60.93 61.21 118,091 -0.08(-0.13%)
Sep 11, 2012 61.25 61.50 61.15 61.29 113,536 +0.43(+0.71%)
Sep 10, 2012 61.14 61.34 60.64 60.86 97,401 -0.26(-0.43%)
Sep 07, 2012 60.92 61.22 60.68 61.12 152,760 +0.91(+1.51%)
Sep 06, 2012 59.83 60.52 59.65 60.21 82,372 +0.93(+1.57%)
Sep 05, 2012 59.28 59.58 59.16 59.28 82,458 -0.09(-0.15%)
Sep 04, 2012 59.85 59.93 59.27 59.37 142,742 -0.73(-1.21%)
Aug 31, 2012 60.14 60.27 59.61 60.10 213,933 +0.41(+0.69%)
Aug 30, 2012 59.84 59.96 59.41 59.69 195,641 -0.31(-0.52%)
Aug 29, 2012 60.12 60.32 60.00 60.00 39,656 -0.09(-0.15%)
Aug 27, 2012 60.66 60.66 59.99 60.09 64,590 -0.58(-0.96%)
Aug 24, 2012 60.62 61.05 60.39 60.67 91,921 -0.34(-0.56%)
Aug 23, 2012 60.94 61.04 60.45 61.01 121,327 -0.09(-0.15%)
Aug 22, 2012 61.24 61.48 60.96 61.10 157,856 -0.46(-0.75%)
Aug 21, 2012 61.71 61.94 61.37 61.56 143,347 +0.19(+0.31%)
Aug 20, 2012 60.92 61.90 60.82 61.37 204,914 +0.05(+0.08%)
Aug 17, 2012 60.29 61.42 60.26 61.32 145,196 +0.75(+1.24%)
Aug 16, 2012 59.98 60.73 59.83 60.57 110,981 +0.30(+0.50%)
Aug 15, 2012 60.01 60.34 59.97 60.27 26,636 +0.13(+0.22%)
Aug 14, 2012 60.20 60.32 59.71 60.14 134,084 -0.04(-0.07%)
Aug 13, 2012 60.17 60.19 59.66 60.18 119,971 -0.14(-0.23%)
Aug 10, 2012 60.18 60.65 60.12 60.32 60,073 -0.26(-0.43%)
Aug 09, 2012 60.68 60.99 60.32 60.58 137,161 -0.10(-0.16%)
Aug 08, 2012 60.25 60.81 60.25 60.68 95,228 +0.58(+0.97%)
Aug 07, 2012 61.41 61.50 60.08 60.10 125,143 -0.73(-1.20%)
Aug 06, 2012 60.66 61.07 60.57 60.83 85,017 +0.28(+0.46%)
Aug 03, 2012 59.68 60.68 59.51 60.55 217,201 +1.46(+2.47%)
Aug 02, 2012 59.11 59.59 58.89 59.09 245,270 -0.67(-1.12%)
Aug 01, 2012 61.02 61.29 59.62 59.76 483,540 -1.48(-2.42%)
Jul 31, 2012 61.48 61.68 61.20 61.24 60,472 -0.36(-0.58%)
Jul 30, 2012 61.28 61.90 61.28 61.60 64,599 -0.06(-0.10%)
Jul 27, 2012 61.40 61.66 60.69 61.66 148,811 +0.72(+1.18%)
Jul 26, 2012 61.78 62.39 60.84 60.94 156,314 -0.20(-0.33%)
Jul 25, 2012 61.25 61.67 61.10 61.14 195,334 -0.11(-0.18%)
Jul 24, 2012 61.52 61.73 60.99 61.25 233,379 -0.49(-0.79%)
Jul 23, 2012 61.38 62.33 61.31 61.74 97,668 -1.05(-1.67%)
Jul 20, 2012 62.68 63.09 62.63 62.79 216,351 -0.54(-0.85%)
Jul 19, 2012 63.33 63.41 62.88 63.33 216,778 +0.45(+0.72%)
Jul 18, 2012 62.12 62.98 62.12 62.88 81,021 +0.38(+0.61%)
Jul 17, 2012 62.17 63.17 62.08 62.50 115,962 +0.46(+0.74%)
Jul 16, 2012 62.32 62.32 61.84 62.04 125,199 -0.06(-0.10%)
Jul 13, 2012 61.75 62.34 61.75 62.10 69,731 +0.81(+1.32%)
Jul 12, 2012 61.24 61.84 61.24 61.29 169,864 -0.55(-0.89%)
Jul 11, 2012 61.62 61.92 61.46 61.84 152,732 +0.47(+0.77%)
Jul 10, 2012 62.13 62.27 61.21 61.37 94,821 -0.36(-0.58%)
Jul 09, 2012 61.35 61.94 61.35 61.73 56,012 -0.04(-0.06%)
Jul 06, 2012 61.58 61.85 61.41 61.77 78,782 -0.64(-1.03%)
Jul 05, 2012 61.82 62.48 61.74 62.41 212,453 +0.09(+0.14%)
Jul 03, 2012 61.74 62.48 61.41 62.32 97,554 +0.72(+1.17%)
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.
X