Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

26.63 +0.18 (+0.68%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 47.94 48.37 47.64 47.79 210,376 -0.72(-1.48%)
Sep 26, 2013 48.49 48.86 48.31 48.51 189,328 +0.33(+0.68%)
Sep 25, 2013 48.47 49.15 48.00 48.18 324,887 -0.62(-1.28%)
Sep 24, 2013 49.87 49.87 48.69 48.80 244,462 -0.97(-1.95%)
Sep 23, 2013 48.15 50.07 48.03 49.77 328,933 +0.92(+1.89%)
Sep 20, 2013 49.87 49.87 48.84 48.85 201,955 -1.14(-2.27%)
Sep 19, 2013 49.90 50.80 49.55 49.99 499,459 +0.23(+0.47%)
Sep 18, 2013 47.57 50.15 47.01 49.75 405,225 +2.51(+5.31%)
Sep 17, 2013 47.20 47.39 46.97 47.25 239,254 -0.06(-0.12%)
Sep 16, 2013 47.26 47.41 46.55 47.30 179,110 +0.76(+1.62%)
Sep 13, 2013 46.88 47.13 46.40 46.55 212,645 -0.48(-1.03%)
Sep 12, 2013 48.28 48.38 47.00 47.03 282,805 -0.98(-2.04%)
Sep 11, 2013 48.19 48.45 47.77 48.01 1,955,819 -0.21(-0.44%)
Sep 10, 2013 48.62 49.33 47.97 48.23 822,276 -0.21(-0.42%)
Sep 09, 2013 47.61 48.64 47.34 48.43 1,179,699 +1.19(+2.53%)
Sep 06, 2013 46.14 47.32 46.12 47.24 1,128,628 +1.45(+3.18%)
Sep 05, 2013 44.55 45.97 44.04 45.78 556,872 +1.23(+2.76%)
Sep 04, 2013 44.13 44.55 44.05 44.55 306,660 +0.52(+1.19%)
Sep 03, 2013 44.41 44.74 43.95 44.03 249,280 -0.09(-0.21%)
Aug 30, 2013 43.32 44.21 43.25 44.12 188,799 +0.75(+1.72%)
Aug 29, 2013 42.80 43.63 42.80 43.38 126,494 +0.56(+1.31%)
Aug 28, 2013 42.89 43.36 42.73 42.82 189,855 -0.11(-0.26%)
Aug 27, 2013 43.54 44.14 42.90 42.93 255,815 -1.30(-2.93%)
Aug 26, 2013 44.45 45.13 44.12 44.23 156,623 -0.50(-1.13%)
Aug 23, 2013 44.25 44.77 44.14 44.73 69,465 +0.76(+1.72%)
Aug 22, 2013 43.96 44.38 43.91 43.98 113,600 +0.45(+1.03%)
Aug 21, 2013 44.12 44.51 43.50 43.53 312,516 -1.03(-2.30%)
Aug 20, 2013 44.35 44.92 44.35 44.55 314,776 +0.11(+0.25%)
Aug 19, 2013 45.21 45.24 44.35 44.44 333,849 -0.95(-2.09%)
Aug 16, 2013 45.90 46.51 45.37 45.39 44,404 -0.66(-1.44%)
Aug 15, 2013 46.05 46.18 45.76 46.05 83,813 -0.35(-0.76%)
Aug 14, 2013 46.78 46.99 46.31 46.41 104,030 -0.10(-0.22%)
Aug 13, 2013 47.21 47.21 46.40 46.51 104,157 -0.70(-1.48%)
Aug 12, 2013 47.00 47.38 47.00 47.21 111,006 +0.22(+0.48%)
Aug 09, 2013 45.84 47.10 45.84 46.99 197,272 +0.69(+1.49%)
Aug 08, 2013 44.92 46.36 44.73 46.30 230,698 +1.78(+4.00%)
Aug 07, 2013 44.84 45.08 44.49 44.52 206,506 -0.62(-1.36%)
Aug 06, 2013 46.04 46.21 45.10 45.13 129,596 -0.90(-1.96%)
Aug 05, 2013 46.76 46.88 45.90 46.04 93,853 -0.77(-1.65%)
Aug 02, 2013 46.61 47.15 46.46 46.81 194,016 +0.33(+0.70%)
Aug 01, 2013 45.49 46.52 45.13 46.48 393,414 +1.16(+2.55%)
Jul 31, 2013 45.27 45.88 45.02 45.33 189,730 -0.21(-0.45%)
Jul 30, 2013 46.55 46.58 45.49 45.53 148,549 -1.26(-2.69%)
Jul 29, 2013 46.83 47.21 46.66 46.79 111,015 -0.57(-1.20%)
Jul 26, 2013 48.05 48.05 47.17 47.36 78,512 -0.71(-1.47%)
Jul 25, 2013 47.74 48.13 47.74 48.07 136,530 +0.17(+0.35%)
Jul 24, 2013 48.17 48.36 47.85 47.90 219,438 -0.56(-1.15%)
Jul 23, 2013 48.55 48.55 48.14 48.46 126,241 +0.27(+0.56%)
Jul 22, 2013 48.33 48.57 48.15 48.19 58,627 +0.07(+0.14%)
Jul 19, 2013 48.97 49.07 48.09 48.12 189,066 -1.31(-2.66%)
Jul 18, 2013 48.84 49.82 48.84 49.44 237,735 +0.42(+0.86%)
Jul 17, 2013 48.49 49.15 48.42 49.02 255,202 +1.04(+2.18%)
Jul 16, 2013 47.96 48.22 47.68 47.97 144,497 +0.24(+0.51%)
Jul 15, 2013 46.88 47.98 46.88 47.73 363,516 +1.15(+2.46%)
Jul 12, 2013 46.69 46.89 46.31 46.59 520,618 -0.47(-0.99%)
Jul 11, 2013 47.40 47.49 46.83 47.05 252,626 +0.64(+1.39%)
Jul 10, 2013 47.04 47.45 46.41 46.41 203,605 -0.77(-1.64%)
Jul 09, 2013 47.54 47.30 46.85 47.18 161,237 -0.12(-0.26%)
Jul 08, 2013 47.48 48.04 47.24 47.30 203,179 +0.07(+0.14%)
Jul 05, 2013 48.83 48.83 47.08 47.24 196,652 -1.10(-2.28%)
Jul 03, 2013 48.47 48.52 47.83 48.34 276,099 -0.16(-0.33%)
Jul 02, 2013 49.74 49.75 48.28 48.50 293,887 -1.05(-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.