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 (%)
Nov 30, 2017 35.05 35.14 34.75 34.96 563,487 -0.18(-0.51%)
Nov 29, 2017 35.73 35.95 35.09 35.14 723,566 -0.64(-1.78%)
Nov 28, 2017 35.42 35.87 35.42 35.78 396,827 +0.07(+0.20%)
Nov 27, 2017 35.92 36.05 35.70 35.71 346,189 -0.39(-1.08%)
Nov 24, 2017 36.29 36.34 36.07 36.10 298,870 -0.54(-1.49%)
Nov 22, 2017 37.11 37.28 36.65 36.65 501,190 -0.42(-1.13%)
Nov 21, 2017 36.68 37.16 36.40 37.07 1,036,563 +0.68(+1.86%)
Nov 20, 2017 36.58 37.17 35.96 36.39 1,639,020 -2.57(-6.59%)
Nov 17, 2017 38.30 39.00 38.30 38.96 601,106 +0.72(+1.89%)
Nov 16, 2017 37.88 38.33 37.84 38.23 840,780 +0.76(+2.04%)
Nov 15, 2017 37.45 37.62 37.39 37.47 578,351 -0.26(-0.68%)
Nov 14, 2017 38.53 38.53 37.61 37.73 762,512 -0.49(-1.28%)
Nov 13, 2017 38.38 38.54 38.19 38.22 239,039 -0.33(-0.87%)
Nov 10, 2017 38.79 38.82 38.50 38.55 318,921 -0.31(-0.80%)
Nov 09, 2017 39.01 39.16 38.72 38.86 629,797 -0.37(-0.93%)
Nov 08, 2017 39.21 39.29 39.08 39.23 339,910 +0.12(+0.30%)
Nov 07, 2017 39.50 39.55 39.08 39.11 618,028 -0.46(-1.16%)
Nov 06, 2017 39.33 39.68 39.31 39.57 453,488 +0.41(+1.05%)
Nov 03, 2017 39.71 39.90 39.03 39.16 445,070 -0.50(-1.26%)
Nov 02, 2017 40.04 40.29 39.51 39.66 541,893 -0.26(-0.65%)
Nov 01, 2017 39.89 40.14 39.86 39.92 665,667 +0.11(+0.28%)
Oct 31, 2017 39.79 39.84 39.56 39.81 493,126 +0.05(+0.12%)
Oct 30, 2017 39.54 39.80 39.42 39.76 534,856 +0.22(+0.55%)
Oct 27, 2017 39.24 39.63 39.04 39.54 156,935 +0.35(+0.89%)
Oct 26, 2017 39.52 39.66 39.18 39.19 291,821 -0.30(-0.75%)
Oct 25, 2017 39.66 39.79 39.35 39.49 572,214 -0.02(-0.06%)
Oct 24, 2017 39.88 39.88 39.51 39.51 584,816 -0.20(-0.51%)
Oct 23, 2017 39.75 39.85 39.67 39.71 241,023 -0.04(-0.10%)
Oct 20, 2017 39.69 39.91 39.60 39.75 207,125 -0.04(-0.10%)
Oct 19, 2017 39.71 39.88 39.57 39.79 343,290 -0.03(-0.08%)
Oct 18, 2017 40.07 40.12 39.74 39.82 307,573 -0.09(-0.23%)
Oct 17, 2017 40.11 40.11 39.81 39.91 378,006 -0.25(-0.62%)
Oct 16, 2017 40.02 40.30 40.02 40.16 328,612 +0.37(+0.94%)
Oct 13, 2017 39.73 39.87 39.63 39.79 205,493 +0.27(+0.68%)
Oct 12, 2017 39.82 39.84 39.45 39.52 588,917 -0.17(-0.42%)
Oct 11, 2017 39.45 39.69 39.38 39.69 233,665 +0.20(+0.51%)
Oct 10, 2017 39.53 39.59 39.33 39.49 469,914 +0.40(+1.02%)
Oct 09, 2017 39.51 39.51 39.02 39.09 221,475 -0.24(-0.61%)
Oct 06, 2017 39.10 39.36 38.79 39.33 573,270 +0.12(+0.32%)
Oct 05, 2017 39.08 39.42 39.08 39.21 257,836 +0.18(+0.47%)
Oct 04, 2017 38.95 39.14 38.88 39.02 294,100 +0.23(+0.59%)
Oct 03, 2017 38.22 38.83 38.22 38.79 377,814 +0.80(+2.11%)
Oct 02, 2017 37.97 38.12 37.80 37.99 364,057 +0.15(+0.39%)
Sep 29, 2017 37.73 37.98 37.73 37.84 519,155 +0.13(+0.35%)
Sep 28, 2017 37.73 38.20 37.50 37.71 231,923 +0.12(+0.33%)
Sep 27, 2017 37.54 37.72 37.14 37.59 406,308 +0.11(+0.29%)
Sep 26, 2017 37.77 37.84 37.45 37.48 331,062 -0.36(-0.95%)
Sep 25, 2017 38.37 38.37 37.78 37.84 410,421 -0.51(-1.32%)
Sep 22, 2017 38.52 38.52 38.26 38.34 160,364 -0.03(-0.08%)
Sep 21, 2017 38.07 38.40 38.07 38.37 331,949 +0.12(+0.33%)
Sep 20, 2017 38.26 38.44 38.07 38.25 700,020 +0.12(+0.31%)
Sep 19, 2017 38.01 38.16 37.84 38.13 415,907 +0.28(+0.74%)
Sep 18, 2017 37.89 38.09 37.84 37.85 328,860 +0.02(+0.06%)
Sep 15, 2017 37.42 37.91 37.42 37.83 387,784 +0.19(+0.50%)
Sep 14, 2017 37.35 37.80 37.34 37.64 346,504 +0.28(+0.75%)
Sep 13, 2017 37.70 38.08 37.36 37.36 364,403 -0.43(-1.13%)
Sep 12, 2017 37.94 37.94 37.69 37.79 217,760 +0.07(+0.19%)
Sep 11, 2017 37.37 37.73 37.37 37.72 646,681 +0.35(+0.94%)
Sep 08, 2017 37.79 37.89 37.27 37.37 341,602 -0.40(-1.05%)
Sep 07, 2017 37.61 37.91 37.38 37.77 212,152 +0.43(+1.15%)
Sep 06, 2017 37.59 37.87 37.31 37.34 439,551 -0.20(-0.54%)
Sep 05, 2017 37.90 37.96 37.26 37.54 452,023 -0.19(-0.50%)
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.