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 (%)
Nov 30, 2011 52.78 53.63 52.66 53.28 424,915 +2.67(+5.28%)
Nov 29, 2011 50.82 51.17 50.58 50.61 112,669 -0.55(-1.08%)
Nov 28, 2011 50.79 51.31 50.61 51.16 163,090 +1.77(+3.58%)
Nov 25, 2011 49.45 49.97 49.08 49.39 222,875 -0.45(-0.91%)
Nov 23, 2011 51.04 51.04 49.70 49.84 682,991 -2.28(-4.38%)
Nov 22, 2011 51.95 52.80 51.66 52.13 211,287 -0.46(-0.88%)
Nov 21, 2011 53.20 53.20 51.94 52.59 128,497 -1.68(-3.09%)
Nov 18, 2011 54.91 55.21 54.06 54.26 203,489 -0.59(-1.07%)
Nov 17, 2011 55.62 55.88 54.56 54.85 180,612 -0.54(-0.98%)
Nov 16, 2011 55.01 56.19 54.92 55.40 146,404 -0.51(-0.91%)
Nov 15, 2011 55.99 56.20 55.38 55.90 172,544 -0.74(-1.31%)
Nov 14, 2011 56.92 57.11 56.54 56.65 111,058 -0.76(-1.33%)
Nov 11, 2011 56.73 57.44 56.57 57.41 360,058 +1.41(+2.52%)
Nov 10, 2011 57.15 57.52 55.90 55.99 301,946 -0.53(-0.95%)
Nov 09, 2011 56.76 56.96 56.15 56.53 169,989 -1.38(-2.38%)
Nov 08, 2011 57.73 58.09 57.38 57.90 112,237 +0.62(+1.07%)
Nov 07, 2011 56.35 57.44 56.27 57.29 92,215 +0.88(+1.56%)
Nov 04, 2011 57.05 57.17 56.32 56.41 122,297 -0.86(-1.50%)
Nov 03, 2011 57.00 57.35 56.46 57.27 91,404 +0.95(+1.69%)
Nov 02, 2011 55.63 56.32 55.46 56.32 193,870 +1.20(+2.17%)
Nov 01, 2011 54.53 55.65 54.34 55.12 209,733 -1.81(-3.18%)
Oct 31, 2011 57.33 57.52 56.75 56.94 532,928 -1.62(-2.77%)
Oct 28, 2011 56.84 58.62 56.44 58.56 294,392 +0.75(+1.30%)
Oct 27, 2011 56.92 58.38 56.92 57.80 251,743 +2.89(+5.26%)
Oct 26, 2011 54.68 55.24 54.26 54.92 142,177 +0.73(+1.35%)
Oct 25, 2011 54.46 54.63 53.73 54.18 151,609 -0.99(-1.79%)
Oct 24, 2011 53.66 55.24 53.66 55.17 305,419 +2.29(+4.33%)
Oct 21, 2011 52.50 53.07 52.41 52.88 148,310 +1.32(+2.56%)
Oct 20, 2011 52.34 52.78 51.35 51.56 159,221 -1.08(-2.05%)
Oct 19, 2011 52.68 53.07 52.43 52.63 99,238 -0.30(-0.56%)
Oct 18, 2011 52.00 53.01 51.06 52.93 332,294 +0.66(+1.26%)
Oct 17, 2011 52.62 52.62 51.87 52.27 227,776 -0.75(-1.42%)
Oct 14, 2011 53.28 53.87 52.50 53.02 221,897 +0.71(+1.35%)
Oct 13, 2011 51.95 52.35 50.97 52.32 177,619 +0.01(+0.02%)
Oct 12, 2011 51.90 52.71 51.77 52.31 391,523 +1.50(+2.96%)
Oct 11, 2011 49.74 50.89 49.74 50.80 165,139 +0.52(+1.03%)
Oct 10, 2011 49.65 50.44 49.59 50.29 148,824 +1.85(+3.81%)
Oct 07, 2011 50.10 50.35 47.99 48.44 366,261 -0.40(-0.82%)
Oct 06, 2011 48.02 48.90 48.02 48.84 460,166 +2.71(+5.87%)
Oct 05, 2011 45.69 46.27 45.38 46.13 438,772 +0.57(+1.25%)
Oct 04, 2011 45.24 45.59 43.70 45.56 494,882 -0.77(-1.66%)
Oct 03, 2011 47.79 48.23 46.11 46.33 532,164 -1.85(-3.83%)
Sep 30, 2011 49.03 49.03 47.63 48.18 529,334 -1.46(-2.94%)
Sep 29, 2011 50.75 50.75 48.98 49.64 349,252 +0.85(+1.74%)
Sep 28, 2011 50.48 50.66 48.75 48.78 623,777 -1.74(-3.44%)
Sep 27, 2011 50.42 51.27 50.20 50.52 588,874 +1.54(+3.14%)
Sep 26, 2011 49.46 49.46 48.12 48.98 518,052 +1.33(+2.79%)
Sep 23, 2011 47.60 48.46 47.09 47.65 960,430 -0.05(-0.11%)
Sep 22, 2011 48.02 48.55 47.17 47.71 927,729 -3.98(-7.69%)
Sep 21, 2011 53.46 53.50 51.68 51.68 424,077 -2.23(-4.13%)
Sep 20, 2011 53.91 54.49 53.56 53.91 235,389 -0.17(-0.32%)
Sep 19, 2011 53.47 54.61 53.20 54.08 266,652 -0.68(-1.24%)
Sep 16, 2011 55.21 55.39 54.49 54.76 148,618 -0.59(-1.06%)
Sep 15, 2011 55.44 56.49 55.18 55.35 299,372 +0.24(+0.44%)
Sep 14, 2011 55.47 55.74 54.71 55.11 208,203 -0.37(-0.67%)
Sep 13, 2011 55.62 55.98 54.95 55.48 123,055 -0.08(-0.15%)
Sep 12, 2011 55.55 55.91 54.34 55.56 214,635 -1.66(-2.90%)
Sep 09, 2011 58.57 58.57 56.85 57.22 76,301 -1.93(-3.26%)
Sep 08, 2011 59.05 59.62 58.74 59.15 80,102 -0.52(-0.87%)
Sep 07, 2011 58.69 59.71 58.63 59.66 134,951 +1.50(+2.58%)
Sep 06, 2011 57.61 58.28 56.70 58.16 281,854 -2.38(-3.93%)
Sep 02, 2011 60.28 61.18 60.23 60.54 187,941 -0.45(-0.74%)
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.