Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

26.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 42.45 42.81 42.17 42.21 364,711 -0.15(-0.35%)
Apr 27, 2017 42.91 42.96 42.36 42.36 325,251 -0.47(-1.10%)
Apr 26, 2017 43.06 43.32 42.78 42.83 360,986 -0.39(-0.91%)
Apr 25, 2017 43.51 43.66 43.22 43.23 517,502 -0.52(-1.19%)
Apr 24, 2017 43.75 44.03 43.57 43.75 300,221 +0.13(+0.29%)
Apr 21, 2017 43.92 43.93 43.51 43.62 238,759 -0.11(-0.25%)
Apr 20, 2017 44.02 44.02 43.64 43.73 294,087 -0.03(-0.07%)
Apr 19, 2017 44.08 44.32 43.62 43.76 372,012 -0.39(-0.89%)
Apr 18, 2017 44.30 44.37 44.09 44.15 194,566 -0.48(-1.08%)
Apr 17, 2017 44.34 44.71 44.24 44.63 525,052 +0.27(+0.60%)
Apr 13, 2017 43.97 44.48 43.97 44.37 845,082 +0.18(+0.40%)
Apr 12, 2017 44.05 44.24 43.34 44.19 283,776 +0.09(+0.20%)
Apr 11, 2017 44.50 44.54 43.89 44.10 586,220 -0.48(-1.08%)
Apr 10, 2017 44.02 44.58 43.97 44.58 639,425 +0.49(+1.11%)
Apr 07, 2017 43.93 44.20 43.35 44.09 830,882 +0.10(+0.22%)
Apr 06, 2017 43.64 44.14 43.53 43.99 477,366 +0.60(+1.38%)
Apr 05, 2017 43.31 43.71 43.28 43.39 457,267 +0.36(+0.85%)
Apr 04, 2017 42.86 43.19 42.81 43.03 818,998 -0.04(-0.09%)
Apr 03, 2017 42.95 43.26 42.95 43.07 788,205 +0.25(+0.57%)
Mar 31, 2017 42.84 43.07 42.65 42.82 472,337 -0.24(-0.55%)
Mar 30, 2017 43.29 43.36 42.86 43.06 554,493 -0.21(-0.48%)
Mar 29, 2017 43.26 43.45 43.15 43.27 436,562 +0.04(+0.09%)
Mar 28, 2017 42.52 43.34 42.50 43.23 750,917 +0.80(+1.88%)
Mar 27, 2017 42.27 42.48 42.08 42.43 297,851 -0.22(-0.51%)
Mar 24, 2017 42.33 42.71 42.21 42.65 266,436 +0.53(+1.26%)
Mar 23, 2017 42.23 42.23 41.96 42.12 179,957 +0.20(+0.47%)
Mar 22, 2017 41.57 42.01 41.47 41.92 388,098 -0.01(-0.02%)
Mar 21, 2017 41.98 42.32 41.87 41.93 606,181 -0.06(-0.15%)
Mar 20, 2017 41.60 42.26 41.45 41.99 557,565 +0.40(+0.95%)
Mar 17, 2017 41.33 42.00 41.24 41.59 365,125 +0.15(+0.36%)
Mar 16, 2017 41.23 41.56 41.08 41.45 614,645 +0.61(+1.49%)
Mar 15, 2017 40.24 40.88 40.15 40.84 283,146 +0.68(+1.69%)
Mar 14, 2017 40.37 40.37 40.02 40.16 156,352 -0.39(-0.97%)
Mar 13, 2017 40.02 40.57 39.91 40.55 297,564 +0.69(+1.73%)
Mar 10, 2017 39.98 40.13 39.76 39.86 587,769 +0.09(+0.22%)
Mar 09, 2017 39.91 39.98 39.67 39.78 266,965 -0.15(-0.37%)
Mar 08, 2017 40.41 40.41 39.89 39.92 692,253 -0.54(-1.34%)
Mar 07, 2017 40.23 40.55 40.22 40.46 314,732 +0.20(+0.49%)
Mar 06, 2017 40.05 40.30 39.73 40.27 475,005 +0.21(+0.52%)
Mar 03, 2017 39.64 40.10 39.64 40.06 103,944 +0.33(+0.84%)
Mar 02, 2017 40.05 40.08 39.65 39.73 183,339 -0.40(-1.00%)
Mar 01, 2017 39.82 40.19 39.71 40.13 155,188 +0.52(+1.32%)
Feb 28, 2017 39.78 39.94 39.53 39.61 165,467 -0.19(-0.47%)
Feb 27, 2017 40.07 40.14 39.67 39.80 122,774 -0.11(-0.27%)
Feb 24, 2017 40.06 40.07 39.73 39.90 163,789 -0.56(-1.38%)
Feb 23, 2017 40.72 40.72 40.35 40.46 242,936 -0.09(-0.22%)
Feb 22, 2017 40.61 40.62 40.39 40.55 307,359 +0.12(+0.29%)
Feb 21, 2017 40.13 40.53 40.10 40.43 406,383 +0.38(+0.96%)
Feb 17, 2017 40.05 40.05 40.05 0 -0.46(-1.14%)
Feb 16, 2017 40.72 40.80 40.50 40.51 574,975 -0.18(-0.43%)
Feb 15, 2017 40.46 40.69 40.29 40.69 204,533 +0.12(+0.29%)
Feb 14, 2017 40.48 40.57 40.15 40.57 195,823 +0.06(+0.15%)
Feb 13, 2017 40.15 40.51 40.08 40.51 107,242 +0.16(+0.39%)
Feb 10, 2017 39.72 40.36 39.65 40.36 224,143 +0.88(+2.24%)
Feb 09, 2017 39.02 39.52 39.09 39.47 126,563 +0.45(+1.16%)
Feb 08, 2017 39.16 39.16 38.85 39.02 415,549 +0.07(+0.18%)
Feb 07, 2017 39.17 39.19 38.91 38.95 227,502 -0.31(-0.80%)
Feb 06, 2017 39.38 39.52 39.24 39.26 199,461 -0.28(-0.70%)
Feb 03, 2017 39.07 39.55 38.92 39.54 283,639 +0.62(+1.59%)
Feb 02, 2017 38.61 39.05 38.61 38.92 156,830 +0.63(+1.64%)
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.