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 28, 2014 39.66 40.02 39.38 39.41 348,848 -0.60(-1.49%)
Nov 26, 2014 40.19 40.01 40.01 40.01 718,550 -0.13(-0.33%)
Nov 25, 2014 40.30 40.42 40.03 40.14 204,931 -0.39(-0.96%)
Nov 24, 2014 40.81 40.95 40.35 40.53 205,193 -0.37(-0.90%)
Nov 21, 2014 40.66 40.97 40.59 40.90 416,474 +0.88(+2.20%)
Nov 20, 2014 40.01 40.12 39.75 40.02 95,102 -0.02(-0.05%)
Nov 19, 2014 39.93 40.12 39.85 40.04 116,976 +0.26(+0.64%)
Nov 18, 2014 39.73 39.87 39.55 39.78 80,246 +0.03(+0.07%)
Nov 17, 2014 39.69 39.88 39.64 39.75 181,430 -0.04(-0.10%)
Nov 14, 2014 39.61 39.81 39.58 39.79 152,831 -0.04(-0.09%)
Nov 13, 2014 39.61 39.90 39.56 39.83 169,480 +0.14(+0.36%)
Nov 12, 2014 39.58 39.83 39.47 39.69 344,826 +0.09(+0.24%)
Nov 11, 2014 39.61 39.76 39.50 39.59 326,863 -0.28(-0.71%)
Nov 10, 2014 39.98 40.10 39.76 39.88 389,332 +0.01(+0.02%)
Nov 07, 2014 39.74 40.07 39.73 39.87 421,808 +0.35(+0.89%)
Nov 06, 2014 39.78 39.95 39.50 39.52 102,622 -0.30(-0.76%)
Nov 05, 2014 39.99 40.18 39.77 39.82 259,374 -0.22(-0.54%)
Nov 04, 2014 40.30 40.30 39.89 40.04 356,343 -0.21(-0.52%)
Nov 03, 2014 40.11 40.40 39.85 40.25 232,273 -0.09(-0.23%)
Oct 31, 2014 39.96 40.41 39.93 40.34 355,417 +0.26(+0.64%)
Oct 30, 2014 39.91 40.24 39.91 40.09 214,830 +0.49(+1.24%)
Oct 29, 2014 39.94 39.95 39.57 39.59 714,286 -0.23(-0.57%)
Oct 28, 2014 39.52 39.83 39.47 39.82 331,707 +0.61(+1.54%)
Oct 27, 2014 39.27 39.70 39.70 39.21 83,391 -0.48(-1.22%)
Oct 24, 2014 39.34 39.70 39.34 39.70 218,228 +0.38(+0.96%)
Oct 23, 2014 39.38 39.65 39.21 39.32 151,592 +0.10(+0.27%)
Oct 22, 2014 39.52 39.59 39.18 39.21 235,276 -0.29(-0.74%)
Oct 21, 2014 39.25 39.66 39.17 39.51 191,394 +0.64(+1.66%)
Oct 20, 2014 38.68 38.95 38.62 38.86 123,235 +0.06(+0.15%)
Oct 17, 2014 39.16 39.46 38.61 38.81 144,358 +0.12(+0.32%)
Oct 16, 2014 38.45 38.99 38.33 38.68 191,421 -0.44(-1.14%)
Oct 15, 2014 39.36 39.56 38.60 39.13 407,171 -0.41(-1.03%)
Oct 14, 2014 39.74 39.91 39.43 39.54 298,993 +0.00(+0.00%)
Oct 13, 2014 39.55 39.96 39.50 39.54 398,546 +0.55(+1.41%)
Oct 10, 2014 39.56 39.70 38.86 38.99 357,897 -0.81(-2.04%)
Oct 09, 2014 40.40 40.40 39.54 39.80 420,604 -0.61(-1.50%)
Oct 08, 2014 40.28 40.52 39.99 40.41 424,464 +0.28(+0.71%)
Oct 07, 2014 40.48 40.79 40.11 40.12 364,562 -0.27(-0.68%)
Oct 06, 2014 40.41 40.59 40.23 40.40 776,322 +0.27(+0.68%)
Oct 03, 2014 39.60 40.23 39.49 40.12 215,340 +0.48(+1.22%)
Oct 02, 2014 39.97 40.01 39.20 39.64 542,607 -0.18(-0.45%)
Oct 01, 2014 40.26 40.26 39.69 39.82 632,788 -0.52(-1.29%)
Sep 30, 2014 39.92 40.38 39.92 40.34 628,646 +0.30(+0.76%)
Sep 29, 2014 40.12 40.14 39.62 40.04 456,172 -0.44(-1.10%)
Sep 26, 2014 40.44 40.60 40.30 40.48 304,263 +0.06(+0.14%)
Sep 25, 2014 40.48 40.54 40.29 40.43 148,942 -0.17(-0.42%)
Sep 24, 2014 40.20 40.65 39.99 40.60 540,427 +0.47(+1.18%)
Sep 23, 2014 40.25 40.38 39.95 40.12 219,686 -0.27(-0.68%)
Sep 22, 2014 40.65 40.84 40.30 40.40 84,143 -0.04(-0.09%)
Sep 19, 2014 40.97 41.25 40.31 40.44 177,312 -0.31(-0.77%)
Sep 18, 2014 40.92 40.97 40.74 40.75 147,654 -0.02(-0.05%)
Sep 17, 2014 40.93 41.01 40.74 40.77 156,464 -0.13(-0.32%)
Sep 16, 2014 40.49 41.20 40.34 40.90 390,796 +0.41(+1.00%)
Sep 15, 2014 40.68 41.05 40.29 40.49 482,194 -0.34(-0.83%)
Sep 12, 2014 41.37 41.37 40.70 40.83 404,413 -0.47(-1.15%)
Sep 11, 2014 41.62 41.74 41.28 41.31 220,376 -0.48(-1.15%)
Sep 10, 2014 41.48 41.92 41.46 41.79 126,002 +0.08(+0.18%)
Sep 09, 2014 41.54 41.81 41.49 41.71 136,282 -0.22(-0.52%)
Sep 08, 2014 42.26 42.27 41.84 41.93 198,373 -0.20(-0.47%)
Sep 05, 2014 42.05 42.33 41.93 42.13 153,118 +0.30(+0.72%)
Sep 04, 2014 42.20 42.30 41.76 41.83 230,709 -0.27(-0.65%)
Sep 03, 2014 41.91 42.23 41.74 42.10 268,601 +0.47(+1.14%)
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.