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 (%)
Jan 31, 2008 41.04 42.27 40.56 42.27 161,309 +0.82(+1.99%)
Jan 30, 2008 41.96 42.52 41.29 41.44 26,978 +0.13(+0.32%)
Jan 29, 2008 41.96 41.96 40.99 41.31 42,330 +1.25(+3.12%)
Jan 28, 2008 39.17 40.06 39.17 40.06 54,860 +0.69(+1.76%)
Jan 25, 2008 42.89 42.89 39.37 39.37 16,255 -0.57(-1.42%)
Jan 24, 2008 38.79 40.02 38.79 39.94 34,090 +3.53(+9.68%)
Jan 23, 2008 35.71 38.70 35.44 36.41 9,820 -1.59(-4.17%)
Jan 22, 2008 35.39 38.90 35.35 38.00 33,526 +0.45(+1.20%)
Jan 21, 2008 38.17 38.32 37.30 37.54 0 +0.00(+0.00%)
Jan 18, 2008 38.17 38.32 37.30 37.54 65,697 +0.04(+0.09%)
Jan 17, 2008 39.73 39.73 37.51 37.51 59,601 -1.59(-4.08%)
Jan 16, 2008 39.07 39.47 38.45 39.10 48,200 -0.75(-1.89%)
Jan 15, 2008 41.95 41.95 39.86 39.86 43,121 -2.08(-4.96%)
Jan 14, 2008 43.92 43.92 41.69 41.94 38,718 +0.23(+0.55%)
Jan 11, 2008 41.91 41.91 41.34 41.71 30,139 +0.60(+1.47%)
Jan 10, 2008 40.27 41.18 40.17 41.10 100,916 +1.11(+2.77%)
Jan 09, 2008 39.38 40.04 39.27 40.00 119,316 -0.27(-0.68%)
Jan 08, 2008 40.64 40.77 40.18 40.27 14,900 -0.12(-0.28%)
Jan 07, 2008 40.88 41.01 40.19 40.39 31,719 -0.71(-1.72%)
Jan 04, 2008 41.60 41.60 40.82 41.10 17,835 -1.18(-2.79%)
Jan 03, 2008 42.02 42.40 41.95 42.27 49,555 +0.10(+0.23%)
Jan 02, 2008 43.01 43.01 42.06 42.18 33,638 -0.85(-1.98%)
Jan 01, 2008 42.88 43.04 42.85 43.03 86,129 +0.00(+0.00%)
Dec 31, 2007 42.88 43.04 42.85 43.03 86,129 -0.10(-0.23%)
Dec 28, 2007 42.97 43.22 42.90 43.12 9,030 +0.21(+0.50%)
Dec 27, 2007 43.29 43.49 42.91 42.91 41,089 -0.41(-0.94%)
Dec 26, 2007 43.06 43.32 42.99 43.32 9,030 +0.00(+0.00%)
Dec 24, 2007 43.59 43.60 43.15 43.32 28,897 -0.07(-0.16%)
Dec 21, 2007 43.82 43.82 43.05 43.39 37,476 +1.03(+2.43%)
Dec 20, 2007 42.08 42.81 41.52 42.36 24,269 +1.29(+3.15%)
Dec 19, 2007 41.19 41.23 40.95 41.07 8,240 +0.13(+0.32%)
Dec 18, 2007 41.56 41.56 40.48 40.94 39,057 +0.29(+0.72%)
Dec 17, 2007 41.40 41.64 40.53 40.64 10,046 -1.32(-3.15%)
Dec 14, 2007 41.34 42.14 41.08 41.96 31,607 +0.02(+0.04%)
Dec 13, 2007 42.05 42.06 41.46 41.95 49,329 -1.03(-2.39%)
Dec 12, 2007 44.36 44.67 42.75 42.97 53,957 -0.90(-2.06%)
Dec 11, 2007 44.90 45.60 43.86 43.88 36,461 -1.37(-3.03%)
Dec 10, 2007 45.49 45.66 45.22 45.25 17,045 -0.28(-0.62%)
Dec 07, 2007 47.08 45.91 45.48 45.53 85,790 +0.00(+0.00%)
Dec 06, 2007 44.65 45.64 44.60 45.53 155,664 +1.21(+2.74%)
Dec 05, 2007 43.57 44.32 43.56 44.32 22,802 +1.52(+3.56%)
Dec 04, 2007 43.09 43.23 42.80 42.80 16,819 -0.86(-1.97%)
Dec 03, 2007 43.90 43.90 43.51 43.66 92,224 -0.12(-0.26%)
Nov 30, 2007 43.99 44.85 43.68 43.77 36,799 +0.81(+1.88%)
Nov 29, 2007 42.94 43.33 42.81 42.97 99,223 +0.58(+1.36%)
Nov 28, 2007 41.70 42.45 41.57 42.39 14,561 +1.67(+4.11%)
Nov 27, 2007 40.29 40.75 40.17 40.71 22,012 +0.16(+0.39%)
Nov 26, 2007 41.41 41.57 40.47 40.56 41,427 -0.81(-1.95%)
Nov 23, 2007 41.31 41.50 41.21 41.36 17,835 +0.61(+1.50%)
Nov 21, 2007 40.98 40.98 40.20 40.75 42,443 -1.23(-2.93%)
Nov 20, 2007 42.25 42.81 41.98 41.98 451 -0.83(-1.95%)
Nov 19, 2007 43.28 43.28 42.75 42.81 92,337 -0.87(-1.99%)
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.