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 (%)
May 30, 2008 45.97 45.97 45.06 45.58 129,594 -0.24(-0.52%)
May 29, 2008 45.62 46.07 45.50 45.82 30,510 +0.86(+1.91%)
May 28, 2008 45.93 45.93 44.88 44.96 17,057 +0.04(+0.08%)
May 27, 2008 45.41 45.47 44.75 44.92 29,940 -0.37(-0.81%)
May 26, 2008 45.49 45.50 44.92 45.29 0 +0.00(+0.00%)
May 23, 2008 45.49 45.50 44.92 45.29 43,848 +0.07(+0.15%)
May 22, 2008 45.18 45.22 44.44 45.22 32,274 +0.80(+1.79%)
May 21, 2008 45.62 45.63 44.30 44.43 66,135 -0.89(-1.96%)
May 20, 2008 45.18 45.47 44.94 45.32 31,951 -0.15(-0.34%)
May 19, 2008 45.37 45.65 45.18 45.47 61,567 +0.38(+0.84%)
May 16, 2008 44.53 45.10 44.46 45.09 92,274 +1.04(+2.35%)
May 15, 2008 44.21 44.21 43.66 44.05 30,811 +0.10(+0.22%)
May 14, 2008 43.23 44.05 43.23 43.96 82,736 +0.62(+1.43%)
May 13, 2008 43.76 43.76 43.17 43.34 55,498 -0.20(-0.47%)
May 12, 2008 43.95 43.95 43.43 43.54 88,780 +0.13(+0.31%)
May 09, 2008 43.70 43.89 43.04 43.41 54,980 -0.29(-0.67%)
May 08, 2008 44.03 44.04 43.42 43.70 40,469 -0.04(-0.10%)
May 07, 2008 45.17 45.18 43.52 43.74 115,818 -1.17(-2.60%)
May 06, 2008 45.27 45.45 44.74 44.91 28,628 -0.55(-1.21%)
May 05, 2008 46.12 46.12 45.00 45.46 62,335 -0.20(-0.45%)
May 02, 2008 45.76 45.89 45.38 45.67 62,118 -0.27(-0.59%)
May 01, 2008 45.82 46.02 45.45 45.94 37,462 +0.17(+0.37%)
Apr 30, 2008 45.29 46.77 45.29 45.77 36,123 +0.36(+0.80%)
Apr 29, 2008 46.55 46.55 45.41 45.41 51,879 -1.61(-3.43%)
Apr 28, 2008 47.42 47.42 46.61 47.02 54,637 -0.10(-0.21%)
Apr 25, 2008 47.10 47.35 46.88 47.12 49,598 +0.03(+0.06%)
Apr 24, 2008 48.11 48.31 46.95 47.09 53,657 -0.92(-1.92%)
Apr 23, 2008 48.18 48.48 47.42 48.01 34,907 +0.07(+0.15%)
Apr 22, 2008 48.71 48.71 47.60 47.94 65,608 -0.04(-0.09%)
Apr 21, 2008 47.69 47.99 47.25 47.99 30,888 +0.40(+0.84%)
Apr 18, 2008 47.30 47.77 47.00 47.59 75,045 +0.07(+0.15%)
Apr 17, 2008 47.06 47.52 46.65 47.52 42,516 +0.37(+0.79%)
Apr 16, 2008 46.60 47.30 46.60 47.15 71,027 +0.64(+1.37%)
Apr 15, 2008 46.47 47.04 46.30 46.51 64,517 +0.00(+0.00%)
Apr 14, 2008 45.97 46.63 45.93 46.51 28,801 +0.34(+0.73%)
Apr 11, 2008 47.39 47.43 45.45 46.17 126,043 -1.74(-3.62%)
Apr 10, 2008 47.86 48.13 47.75 47.91 36,009 +0.47(+0.99%)
Apr 09, 2008 47.79 47.88 47.44 47.44 31,832 -0.27(-0.58%)
Apr 08, 2008 47.82 47.90 47.44 47.71 29,981 -0.32(-0.66%)
Apr 07, 2008 48.63 48.63 47.65 48.03 56,240 +0.24(+0.50%)
Apr 04, 2008 46.85 47.88 46.85 47.79 145,166 +0.85(+1.81%)
Apr 03, 2008 46.67 47.11 46.52 46.94 24,851 -0.13(-0.28%)
Apr 02, 2008 47.22 47.28 46.84 47.08 79,123 +0.12(+0.26%)
Apr 01, 2008 47.48 47.57 46.77 46.95 33,864 +0.23(+0.49%)
Mar 31, 2008 46.22 46.93 45.98 46.72 27,204 +0.58(+1.25%)
Mar 28, 2008 46.95 46.95 45.88 46.15 20,318 +0.24(+0.52%)
Mar 27, 2008 45.56 46.30 45.47 45.91 55,826 +0.74(+1.63%)
Mar 26, 2008 45.14 45.26 44.78 45.17 49,442 +0.03(+0.06%)
Mar 25, 2008 44.84 45.34 44.56 45.14 42,330 +0.47(+1.05%)
Mar 24, 2008 43.99 44.78 43.81 44.67 29,010 +0.40(+0.90%)
Mar 21, 2008 45.08 45.08 43.92 44.28 32,227 +0.00(+0.00%)
Mar 20, 2008 45.08 45.08 43.92 44.28 32,227 -1.08(-2.38%)
Mar 19, 2008 46.11 46.81 44.82 45.36 76,745 -0.91(-1.98%)
Mar 18, 2008 46.40 46.82 45.56 46.27 49,103 +1.18(+2.62%)
Mar 17, 2008 44.65 45.32 42.53 45.09 51,248 -0.39(-0.86%)
Mar 14, 2008 46.84 46.84 45.20 45.48 50,797 -0.40(-0.87%)
Mar 13, 2008 45.16 46.20 45.06 45.88 37,138 -0.24(-0.52%)
Mar 12, 2008 45.14 46.71 44.74 46.12 84,101 +1.34(+2.99%)
Mar 11, 2008 44.37 44.96 43.95 44.78 122,590 +2.08(+4.88%)
Mar 10, 2008 43.57 43.57 42.70 42.70 20,318 -0.34(-0.78%)
Mar 07, 2008 42.94 43.41 42.93 43.04 33,413 +0.28(+0.66%)
Mar 06, 2008 43.61 43.61 42.75 42.75 52,264 -0.83(-1.91%)
Mar 05, 2008 42.54 43.68 42.43 43.59 89,402 +1.51(+3.58%)
Mar 04, 2008 42.61 42.61 40.96 42.08 22,237 -0.60(-1.41%)
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.