Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.80 +0.14 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 31.12 31.47 31.12 31.44 806,597 +0.24(+0.76%)
Sep 29, 2014 31.27 31.29 30.88 31.20 585,302 -0.35(-1.10%)
Sep 26, 2014 31.52 31.64 31.41 31.55 390,391 +0.04(+0.14%)
Sep 25, 2014 31.55 31.60 31.40 31.51 191,103 -0.13(-0.42%)
Sep 24, 2014 31.33 31.68 31.17 31.64 693,406 +0.37(+1.18%)
Sep 23, 2014 31.37 31.47 31.14 31.27 281,873 -0.21(-0.68%)
Sep 22, 2014 31.68 31.83 31.41 31.48 107,962 -0.03(-0.09%)
Sep 19, 2014 31.93 32.15 31.42 31.51 227,504 -0.24(-0.77%)
Sep 18, 2014 31.89 31.93 31.75 31.76 189,451 -0.01(-0.05%)
Sep 17, 2014 31.90 31.96 31.75 31.77 200,755 -0.10(-0.32%)
Sep 16, 2014 31.56 32.11 31.44 31.88 501,419 +0.32(+1.00%)
Sep 15, 2014 31.71 31.99 31.40 31.56 618,689 -0.27(-0.83%)
Sep 12, 2014 32.24 32.24 31.72 31.82 518,891 -0.37(-1.15%)
Sep 11, 2014 32.44 32.53 32.17 32.19 282,758 -0.38(-1.15%)
Sep 10, 2014 32.33 32.67 32.31 32.57 161,669 +0.06(+0.18%)
Sep 09, 2014 32.38 32.58 32.34 32.51 174,860 -0.17(-0.52%)
Sep 08, 2014 32.94 32.94 32.61 32.68 254,526 -0.15(-0.47%)
Sep 05, 2014 32.78 32.99 32.68 32.83 196,461 +0.24(+0.72%)
Sep 04, 2014 32.89 32.97 32.55 32.60 296,017 -0.21(-0.65%)
Sep 03, 2014 32.66 32.92 32.53 32.81 344,634 +0.37(+1.14%)
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.