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 29, 2013 43.70 44.35 43.70 44.26 199,530 +0.49(+1.13%)
Nov 27, 2013 43.73 44.04 43.54 43.77 118,927 +0.05(+0.11%)
Nov 26, 2013 43.66 43.90 43.34 43.72 308,797 -0.09(-0.21%)
Nov 25, 2013 44.49 44.67 43.78 43.82 159,768 -0.47(-1.05%)
Nov 22, 2013 43.96 44.53 43.96 44.28 246,133 +0.21(+0.47%)
Nov 21, 2013 44.29 44.69 44.05 44.08 150,764 -0.66(-1.48%)
Nov 20, 2013 45.01 45.26 44.60 44.74 224,909 -0.53(-1.17%)
Nov 19, 2013 46.32 46.32 45.23 45.27 141,536 -0.87(-1.88%)
Nov 18, 2013 45.86 46.39 45.81 46.14 457,128 +0.48(+1.06%)
Nov 15, 2013 45.43 45.81 44.93 45.65 295,668 +0.35(+0.78%)
Nov 14, 2013 44.66 45.31 44.28 45.30 397,673 +0.62(+1.38%)
Nov 12, 2013 44.66 45.10 44.58 44.68 230,261 +0.03(+0.06%)
Nov 11, 2013 45.01 45.48 44.55 44.66 204,127 -0.62(-1.38%)
Nov 08, 2013 45.89 46.06 44.99 45.28 449,552 -0.89(-1.94%)
Nov 07, 2013 46.69 46.95 46.12 46.17 189,958 -0.57(-1.22%)
Nov 06, 2013 47.06 47.31 46.70 46.74 137,398 +0.01(+0.02%)
Nov 05, 2013 47.54 47.63 46.70 46.73 368,313 -0.84(-1.76%)
Nov 04, 2013 46.64 47.63 46.64 47.57 655,232 +0.95(+2.04%)
Nov 01, 2013 46.62 47.04 46.24 46.62 104,033 -0.01(-0.02%)
Oct 31, 2013 47.25 47.58 46.61 46.63 185,762 -0.97(-2.04%)
Oct 30, 2013 47.39 47.79 47.24 47.60 147,236 +0.28(+0.59%)
Oct 29, 2013 47.54 47.82 47.10 47.32 105,742 -0.42(-0.88%)
Oct 28, 2013 47.77 47.90 47.62 47.74 72,235 -0.38(-0.79%)
Oct 25, 2013 47.71 48.12 47.71 48.12 263,255 -0.09(-0.19%)
Oct 24, 2013 48.45 48.56 47.94 48.22 456,971 +0.07(+0.14%)
Oct 23, 2013 48.41 48.75 48.13 48.15 1,077,474 -0.66(-1.36%)
Oct 22, 2013 48.37 49.08 48.14 48.81 779,537 +0.82(+1.71%)
Oct 21, 2013 47.83 48.04 47.73 47.99 69,275 -0.03(-0.06%)
Oct 18, 2013 48.47 48.81 47.88 48.02 192,881 -0.15(-0.31%)
Oct 17, 2013 48.36 48.53 47.81 48.17 209,656 -0.02(-0.04%)
Oct 16, 2013 48.03 48.51 48.00 48.19 181,647 +0.28(+0.58%)
Oct 15, 2013 47.82 48.24 47.80 47.91 173,761 -0.34(-0.71%)
Oct 14, 2013 47.63 48.27 47.44 48.25 265,184 +0.48(+0.99%)
Oct 11, 2013 47.94 48.23 47.61 47.78 756,950 -0.66(-1.37%)
Oct 10, 2013 47.16 48.46 47.16 48.44 368,166 +1.64(+3.51%)
Oct 09, 2013 47.11 47.58 46.63 46.80 474,558 -0.28(-0.59%)
Oct 08, 2013 47.61 47.98 47.00 47.08 170,024 -0.53(-1.12%)
Oct 07, 2013 47.72 48.00 47.55 47.61 93,088 -0.62(-1.29%)
Oct 04, 2013 47.77 48.35 47.77 48.23 159,799 +0.42(+0.88%)
Oct 03, 2013 47.62 48.21 47.43 47.82 148,581 -0.08(-0.17%)
Oct 02, 2013 47.29 47.92 46.94 47.90 256,189 +0.36(+0.76%)
Oct 01, 2013 47.04 47.55 46.86 47.54 253,658 -0.25(-0.53%)
Sep 27, 2013 47.94 48.37 47.64 47.79 210,376 -0.72(-1.48%)
Sep 26, 2013 48.49 48.86 48.31 48.51 189,328 +0.33(+0.68%)
Sep 25, 2013 48.47 49.15 48.00 48.18 324,887 -0.62(-1.28%)
Sep 24, 2013 49.87 49.87 48.69 48.80 244,462 -0.97(-1.95%)
Sep 23, 2013 48.15 50.07 48.03 49.77 328,933 +0.92(+1.89%)
Sep 20, 2013 49.87 49.87 48.84 48.85 201,955 -1.14(-2.27%)
Sep 19, 2013 49.90 50.80 49.55 49.99 499,459 +0.23(+0.47%)
Sep 18, 2013 47.57 50.15 47.01 49.75 405,225 +2.51(+5.31%)
Sep 17, 2013 47.20 47.39 46.97 47.25 239,254 -0.06(-0.12%)
Sep 16, 2013 47.26 47.41 46.55 47.30 179,110 +0.76(+1.62%)
Sep 13, 2013 46.88 47.13 46.40 46.55 212,645 -0.48(-1.03%)
Sep 12, 2013 48.28 48.38 47.00 47.03 282,805 -0.98(-2.04%)
Sep 11, 2013 48.19 48.45 47.77 48.01 1,955,819 -0.21(-0.44%)
Sep 10, 2013 48.62 49.33 47.97 48.23 822,276 -0.21(-0.42%)
Sep 09, 2013 47.61 48.64 47.34 48.43 1,179,699 +1.19(+2.53%)
Sep 06, 2013 46.14 47.32 46.12 47.24 1,128,628 +1.45(+3.18%)
Sep 05, 2013 44.55 45.97 44.04 45.78 556,872 +1.23(+2.76%)
Sep 04, 2013 44.13 44.55 44.05 44.55 306,660 +0.52(+1.19%)
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.