Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.80 +0.14 (+0.55%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 44.54 45.08 44.34 45.02 177,539 +0.35(+0.79%)
Apr 29, 2013 45.00 45.18 44.56 44.67 264,822 -0.06(-0.13%)
Apr 26, 2013 44.92 45.17 44.67 44.73 283,126 -0.44(-0.97%)
Apr 25, 2013 44.95 45.22 44.76 45.17 306,138 +0.32(+0.71%)
Apr 24, 2013 44.68 44.92 44.65 44.85 232,150 +0.15(+0.34%)
Apr 23, 2013 44.23 44.70 44.23 44.70 389,396 +0.49(+1.10%)
Apr 22, 2013 44.36 44.66 44.11 44.21 147,711 -0.19(-0.44%)
Apr 19, 2013 44.45 44.49 44.11 44.41 172,598 +0.23(+0.52%)
Apr 18, 2013 43.98 44.23 43.87 44.18 133,192 +0.33(+0.75%)
Apr 17, 2013 44.19 44.21 43.50 43.85 226,457 -0.55(-1.23%)
Apr 16, 2013 44.29 44.56 44.28 44.39 148,690 +0.57(+1.29%)
Apr 15, 2013 44.89 44.90 43.75 43.83 454,142 -1.46(-3.22%)
Apr 12, 2013 45.24 45.62 45.14 45.28 267,919 -0.16(-0.35%)
Apr 11, 2013 45.52 45.73 45.43 45.44 143,154 -0.22(-0.49%)
Apr 10, 2013 46.01 46.09 45.63 45.66 131,030 -0.09(-0.20%)
Apr 09, 2013 45.57 45.97 45.56 45.76 455,617 +0.24(+0.54%)
Apr 08, 2013 45.37 45.60 45.28 45.51 125,103 +0.50(+1.10%)
Apr 05, 2013 45.20 45.20 44.93 45.02 181,009 -0.38(-0.84%)
Apr 04, 2013 45.38 45.65 45.21 45.40 317,624 +0.00(+0.00%)
Apr 03, 2013 45.77 46.00 45.13 45.40 1,034,535 -0.57(-1.25%)
Apr 02, 2013 46.32 46.32 45.90 45.97 481,154 -0.20(-0.44%)
Apr 01, 2013 46.55 46.57 46.07 46.17 145,109 -0.41(-0.88%)
Mar 28, 2013 46.46 46.67 46.42 46.58 164,056 +0.14(+0.29%)
Mar 27, 2013 46.55 46.67 46.33 46.45 169,640 -0.23(-0.49%)
Mar 26, 2013 46.36 46.74 46.34 46.68 773,996 +0.47(+1.01%)
Mar 25, 2013 46.62 46.72 46.02 46.21 211,445 -0.34(-0.72%)
Mar 22, 2013 46.50 46.79 46.50 46.55 261,403 +0.11(+0.23%)
Mar 21, 2013 46.43 46.64 46.30 46.44 354,791 -0.18(-0.38%)
Mar 20, 2013 46.37 46.68 46.32 46.62 379,005 +0.45(+0.96%)
Mar 19, 2013 46.17 46.51 46.10 46.17 488,771 +0.02(+0.05%)
Mar 18, 2013 46.00 46.19 45.57 46.15 172,286 -0.09(-0.20%)
Mar 15, 2013 46.67 46.72 46.22 46.24 362,417 -0.43(-0.92%)
Mar 14, 2013 47.23 47.36 46.65 46.68 295,102 -0.39(-0.84%)
Mar 13, 2013 47.26 47.47 47.02 47.07 185,554 -0.28(-0.59%)
Mar 12, 2013 47.46 47.62 47.29 47.35 155,411 -0.28(-0.59%)
Mar 11, 2013 47.69 47.92 47.52 47.63 143,303 -0.13(-0.27%)
Mar 08, 2013 47.28 47.77 47.28 47.76 204,276 +0.38(+0.80%)
Mar 07, 2013 47.40 47.53 47.21 47.38 119,823 +0.00(+0.00%)
Mar 06, 2013 47.84 47.87 47.33 47.38 245,412 -0.50(-1.05%)
Mar 05, 2013 47.95 48.21 47.84 47.88 287,808 +0.13(+0.27%)
Mar 04, 2013 47.33 47.81 47.26 47.75 376,456 +0.13(+0.27%)
Mar 01, 2013 47.28 47.63 47.23 47.62 365,373 +0.19(+0.41%)
Feb 28, 2013 47.33 47.55 47.28 47.43 213,319 +0.15(+0.32%)
Feb 27, 2013 47.26 47.34 46.98 47.28 220,455 +0.29(+0.63%)
Feb 26, 2013 46.78 47.02 46.77 46.98 133,700 -0.35(-0.74%)
Feb 22, 2013 47.31 47.51 47.18 47.34 224,857 +0.22(+0.46%)
Feb 21, 2013 47.00 47.31 46.78 47.12 324,271 -0.36(-0.76%)
Feb 20, 2013 48.22 48.28 47.43 47.48 288,260 -0.82(-1.69%)
Feb 19, 2013 48.18 48.45 48.18 48.30 616,882 -0.11(-0.24%)
Feb 15, 2013 48.60 48.60 48.26 48.41 92,819 -0.08(-0.16%)
Feb 14, 2013 48.59 48.63 48.35 48.49 427,233 -0.17(-0.35%)
Feb 13, 2013 48.73 48.81 48.59 48.66 373,619 +0.23(+0.47%)
Feb 12, 2013 48.53 48.57 48.38 48.43 174,765 -0.01(-0.01%)
Feb 11, 2013 48.48 48.51 48.24 48.44 116,605 -0.01(-0.01%)
Feb 08, 2013 48.55 48.55 48.20 48.45 513,676 +0.14(+0.30%)
Feb 07, 2013 48.28 48.42 48.10 48.30 190,100 -0.05(-0.10%)
Feb 06, 2013 48.25 48.40 48.08 48.35 141,026 +0.34(+0.72%)
Feb 04, 2013 48.15 48.15 47.76 48.01 389,606 -0.19(-0.39%)
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.