Chile Ishares MSCI ETF (NY: ECH )

25.50 USD -0.04 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 51.43 51.90 51.11 51.27 196,086 -0.77(-1.48%)
Sep 26, 2013 52.02 52.42 51.83 52.04 176,468 +0.35(+0.68%)
Sep 25, 2013 52.00 52.73 51.50 51.69 302,819 -0.67(-1.28%)
Sep 24, 2013 53.50 53.50 52.24 52.36 227,857 -1.04(-1.95%)
Sep 23, 2013 51.66 53.72 51.53 53.40 306,590 +0.99(+1.89%)
Sep 20, 2013 53.50 53.50 52.40 52.41 188,237 -1.22(-2.27%)
Sep 19, 2013 53.54 54.50 53.16 53.63 465,533 +0.25(+0.47%)
Sep 18, 2013 51.04 53.80 50.44 53.38 377,700 +2.69(+5.31%)
Sep 17, 2013 50.64 50.84 50.39 50.69 223,003 -0.06(-0.12%)
Sep 16, 2013 50.70 50.87 49.94 50.75 166,944 +0.81(+1.62%)
Sep 13, 2013 50.30 50.57 49.78 49.94 198,201 -0.52(-1.03%)
Sep 12, 2013 51.80 51.91 50.43 50.46 263,595 -1.05(-2.04%)
Sep 11, 2013 51.70 51.98 51.25 51.51 1,822,967 -0.23(-0.44%)
Sep 10, 2013 52.16 52.92 51.47 51.74 766,422 -0.22(-0.42%)
Sep 09, 2013 51.08 52.18 50.79 51.96 1,099,566 +1.28(+2.53%)
Sep 06, 2013 49.50 50.77 49.48 50.68 1,051,964 +1.56(+3.18%)
Sep 05, 2013 47.80 49.33 47.25 49.12 519,046 +1.32(+2.76%)
Sep 04, 2013 47.35 47.80 47.26 47.80 285,830 +0.56(+1.19%)
Sep 03, 2013 47.65 48.00 47.15 47.24 232,348 -0.10(-0.21%)
Aug 30, 2013 46.48 47.43 46.40 47.34 175,975 +0.80(+1.72%)
Aug 29, 2013 45.92 46.81 45.92 46.54 117,902 +0.60(+1.31%)
Aug 28, 2013 46.02 46.52 45.84 45.94 176,959 -0.12(-0.26%)
Aug 27, 2013 46.71 47.36 46.03 46.06 238,439 -1.39(-2.93%)
Aug 26, 2013 47.69 48.42 47.34 47.45 145,985 -0.54(-1.13%)
Aug 23, 2013 47.48 48.03 47.36 47.99 64,747 +0.81(+1.72%)
Aug 22, 2013 47.16 47.61 47.11 47.18 105,884 +0.48(+1.03%)
Aug 21, 2013 47.34 47.75 46.67 46.70 291,288 -1.10(-2.30%)
Aug 20, 2013 47.58 48.19 47.58 47.80 293,395 +0.12(+0.25%)
Aug 19, 2013 48.50 48.54 47.58 47.68 311,172 -1.02(-2.09%)
Aug 16, 2013 49.25 49.90 48.68 48.70 41,388 -0.71(-1.44%)
Aug 15, 2013 49.41 49.55 49.10 49.41 78,120 -0.38(-0.76%)
Aug 14, 2013 50.19 50.41 49.68 49.79 96,964 -0.11(-0.22%)
Aug 13, 2013 50.65 50.65 49.78 49.90 97,082 -0.75(-1.48%)
Aug 12, 2013 50.42 50.83 50.42 50.65 103,466 +0.24(+0.48%)
Aug 09, 2013 49.18 50.53 49.18 50.41 183,872 +0.74(+1.49%)
Aug 08, 2013 48.19 49.74 47.99 49.67 215,028 +1.91(+4.00%)
Aug 07, 2013 48.11 48.37 47.73 47.76 192,479 -0.66(-1.36%)
Aug 06, 2013 49.39 49.58 48.39 48.42 120,793 -0.97(-1.96%)
Aug 05, 2013 50.17 50.30 49.25 49.39 87,478 -0.83(-1.65%)
Aug 02, 2013 50.01 50.59 49.85 50.22 180,838 +0.35(+0.70%)
Aug 01, 2013 48.81 49.91 48.42 49.87 366,691 +1.24(+2.55%)
Jul 31, 2013 48.57 49.22 48.30 48.63 176,843 -0.22(-0.45%)
Jul 30, 2013 49.94 49.97 48.80 48.85 138,459 -1.35(-2.69%)
Jul 29, 2013 50.24 50.65 50.06 50.20 103,475 -0.61(-1.20%)
Jul 26, 2013 51.55 51.55 50.61 50.81 73,179 -0.76(-1.47%)
Jul 25, 2013 51.22 51.64 51.22 51.57 127,256 +0.18(+0.35%)
Jul 24, 2013 51.68 51.88 51.34 51.39 204,533 -0.60(-1.15%)
Jul 23, 2013 52.09 52.09 51.65 51.99 117,666 +0.29(+0.56%)
Jul 22, 2013 51.85 52.11 51.66 51.70 54,645 +0.07(+0.14%)
Jul 19, 2013 52.54 52.65 51.59 51.63 176,224 -1.41(-2.66%)
Jul 18, 2013 52.40 53.45 52.40 53.04 221,587 +0.45(+0.86%)
Jul 17, 2013 52.02 52.73 51.95 52.59 237,867 +1.12(+2.18%)
Jul 16, 2013 51.45 51.73 51.15 51.47 134,682 +0.26(+0.51%)
Jul 15, 2013 50.30 51.48 50.30 51.21 338,824 +1.23(+2.46%)
Jul 12, 2013 50.09 50.31 49.68 49.98 485,255 -0.50(-0.99%)
Jul 11, 2013 50.85 50.95 50.24 50.48 235,466 +0.69(+1.39%)
Jul 10, 2013 50.47 50.91 49.79 49.79 189,775 -0.83(-1.64%)
Jul 09, 2013 51.00 50.75 50.26 50.62 150,285 -0.13(-0.26%)
Jul 08, 2013 50.94 51.54 50.68 50.75 189,378 +0.07(+0.14%)
Jul 05, 2013 52.39 52.39 50.51 50.68 183,295 -1.18(-2.28%)
Jul 03, 2013 52.00 52.06 51.32 51.86 257,345 -0.17(-0.33%)
Jul 02, 2013 53.36 53.38 51.80 52.03 273,925 -1.13(-2.13%)
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