Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.66 -0.16 (-0.62%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 42.23 42.43 41.88 41.91 400,155 -0.54(-1.28%)
Apr 27, 2018 42.42 42.49 42.09 42.45 505,966 -0.03(-0.07%)
Apr 26, 2018 42.35 42.55 42.27 42.48 190,292 +0.27(+0.65%)
Apr 25, 2018 42.45 42.50 42.00 42.21 939,108 -0.58(-1.37%)
Apr 24, 2018 42.95 43.00 42.67 42.80 654,436 +0.15(+0.35%)
Apr 23, 2018 42.98 42.98 42.56 42.65 269,009 -0.44(-1.01%)
Apr 20, 2018 43.08 43.30 42.79 43.08 708,597 -0.14(-0.32%)
Apr 19, 2018 43.33 43.33 42.97 43.22 446,362 +0.11(+0.26%)
Apr 18, 2018 42.86 43.28 42.80 43.11 200,845 +0.49(+1.16%)
Apr 17, 2018 42.59 42.79 42.52 42.62 383,000 +0.12(+0.29%)
Apr 16, 2018 42.69 42.86 42.40 42.49 159,796 -0.13(-0.31%)
Apr 13, 2018 42.87 42.87 42.44 42.62 250,672 +0.02(+0.04%)
Apr 12, 2018 42.39 42.74 42.35 42.61 185,112 +0.25(+0.59%)
Apr 11, 2018 41.99 42.46 41.95 42.36 198,695 +0.19(+0.46%)
Apr 10, 2018 41.78 42.32 41.60 42.16 715,407 +0.72(+1.73%)
Apr 09, 2018 41.56 41.77 41.35 41.45 381,969 -0.11(-0.26%)
Apr 06, 2018 41.83 41.90 41.44 41.56 340,592 -0.29(-0.69%)
Apr 05, 2018 41.69 42.09 41.68 41.85 511,112 +0.20(+0.49%)
Apr 04, 2018 40.82 41.72 40.57 41.64 539,285 +0.43(+1.04%)
Apr 03, 2018 41.04 41.43 40.97 41.21 526,112 +0.16(+0.40%)
Apr 02, 2018 41.13 42.06 40.72 41.05 407,390 -0.27(-0.66%)
Mar 29, 2018 41.32 41.32 41.32 0 +0.87(+2.16%)
Mar 28, 2018 40.44 40.73 40.29 40.45 353,122 +0.15(+0.37%)
Mar 27, 2018 40.50 40.71 40.19 40.30 401,541 -0.23(-0.56%)
Mar 26, 2018 40.70 40.70 40.26 40.53 321,625 +0.51(+1.27%)
Mar 23, 2018 40.37 40.61 39.97 40.02 415,738 -0.27(-0.67%)
Mar 22, 2018 40.81 40.83 40.22 40.29 293,449 -0.76(-1.85%)
Mar 21, 2018 40.86 41.27 40.78 41.05 223,118 +0.31(+0.77%)
Mar 20, 2018 40.96 40.96 40.65 40.74 194,144 -0.17(-0.42%)
Mar 19, 2018 41.11 41.11 40.82 40.91 156,574 -0.27(-0.65%)
Mar 16, 2018 41.24 41.34 41.11 41.18 228,364 -0.24(-0.57%)
Mar 15, 2018 42.09 42.13 41.34 41.42 486,556 -0.51(-1.23%)
Mar 14, 2018 42.03 42.16 41.79 41.93 448,190 +0.14(+0.34%)
Mar 13, 2018 42.23 42.36 41.70 41.79 596,592 -0.30(-0.72%)
Mar 12, 2018 42.03 42.20 41.78 42.09 407,181 -0.14(-0.33%)
Mar 09, 2018 41.64 42.26 41.49 42.23 492,014 +0.87(+2.09%)
Mar 08, 2018 41.30 41.52 41.12 41.37 205,807 -0.14(-0.34%)
Mar 07, 2018 41.53 41.19 41.51 400,255 +0.02(+0.04%)
Mar 06, 2018 42.04 42.07 41.48 41.49 556,807 -0.02(-0.04%)
Mar 05, 2018 41.24 41.56 41.04 41.51 494,626 -0.09(-0.22%)
Mar 02, 2018 41.24 41.60 40.84 41.60 642,006 +0.31(+0.76%)
Mar 01, 2018 41.89 42.28 41.24 41.29 592,693 -0.57(-1.36%)
Feb 28, 2018 42.48 42.52 41.86 41.86 722,587 -0.62(-1.45%)
Feb 27, 2018 43.30 43.38 42.46 42.48 468,173 -0.93(-2.14%)
Feb 26, 2018 43.66 43.71 43.18 43.40 440,984 -0.24(-0.55%)
Feb 23, 2018 43.68 43.73 43.11 43.65 400,776 +0.64(+1.49%)
Feb 22, 2018 42.99 43.30 42.94 43.01 299,583 +0.51(+1.21%)
Feb 21, 2018 42.71 42.99 42.38 42.49 577,955 -0.11(-0.26%)
Feb 20, 2018 42.29 42.78 42.24 42.60 394,317 +0.06(+0.15%)
Feb 16, 2018 42.54 42.54 42.54 0 -0.30(-0.71%)
Feb 15, 2018 42.67 42.91 42.28 42.84 577,161 +0.81(+1.93%)
Feb 14, 2018 40.92 42.16 40.81 42.03 485,272 +0.74(+1.79%)
Feb 13, 2018 41.50 41.71 41.18 41.29 173,533 -0.21(-0.51%)
Feb 12, 2018 41.89 42.30 41.43 41.50 733,407 +0.41(+0.99%)
Feb 09, 2018 41.60 42.12 40.54 41.10 2,042,959 -0.12(-0.28%)
Feb 08, 2018 43.16 43.16 41.21 41.21 1,295,618 -1.57(-3.66%)
Feb 07, 2018 42.94 43.37 42.76 42.78 877,690 -0.11(-0.25%)
Feb 06, 2018 41.66 43.15 41.39 42.89 1,004,800 +0.62(+1.46%)
Feb 05, 2018 42.78 43.15 41.99 42.27 1,234,581 -0.69(-1.60%)
Feb 02, 2018 43.78 43.78 42.76 42.96 767,815 -0.82(-1.87%)
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.