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 (%)
Apr 30, 2018 54.19 54.44 53.74 53.77 311,875 -0.70(-1.28%)
Apr 27, 2018 54.43 54.52 54.01 54.47 394,343 -0.04(-0.07%)
Apr 26, 2018 54.34 54.59 54.24 54.51 148,311 +0.35(+0.65%)
Apr 25, 2018 54.46 54.53 53.90 54.16 731,927 -0.75(-1.37%)
Apr 24, 2018 55.11 55.17 54.75 54.91 510,058 +0.19(+0.35%)
Apr 23, 2018 55.15 55.15 54.61 54.72 209,662 -0.56(-1.01%)
Apr 20, 2018 55.27 55.56 54.90 55.28 552,270 -0.18(-0.32%)
Apr 19, 2018 55.60 55.60 55.13 55.46 347,888 +0.15(+0.26%)
Apr 18, 2018 54.99 55.53 54.92 55.31 156,536 +0.63(+1.16%)
Apr 17, 2018 54.64 54.90 54.55 54.68 298,505 +0.16(+0.29%)
Apr 16, 2018 54.78 54.99 54.40 54.52 124,543 -0.17(-0.31%)
Apr 13, 2018 55.00 55.00 54.45 54.69 195,370 +0.02(+0.04%)
Apr 12, 2018 54.39 54.84 54.34 54.67 144,274 +0.32(+0.59%)
Apr 11, 2018 53.88 54.48 53.83 54.35 154,860 +0.25(+0.46%)
Apr 10, 2018 53.61 54.30 53.37 54.10 557,578 +0.92(+1.73%)
Apr 09, 2018 53.33 53.59 53.05 53.18 297,701 -0.14(-0.26%)
Apr 06, 2018 53.67 53.76 53.17 53.32 265,453 -0.37(-0.69%)
Apr 05, 2018 53.49 54.01 53.48 53.69 398,353 +0.26(+0.49%)
Apr 04, 2018 52.37 53.53 52.05 53.43 420,311 +0.55(+1.04%)
Apr 03, 2018 52.66 53.16 52.57 52.88 410,044 +0.21(+0.40%)
Apr 02, 2018 52.77 53.97 52.25 52.67 317,514 -0.35(-0.66%)
Mar 29, 2018 53.02 53.02 53.02 0 +1.12(+2.16%)
Mar 28, 2018 51.89 52.27 51.70 51.90 275,218 +0.19(+0.37%)
Mar 27, 2018 51.97 52.23 51.56 51.71 312,955 -0.29(-0.56%)
Mar 26, 2018 52.22 52.22 51.65 52.00 250,670 +0.65(+1.27%)
Mar 23, 2018 51.80 52.11 51.29 51.35 324,020 -0.34(-0.67%)
Mar 22, 2018 52.36 52.39 51.60 51.70 228,710 -0.98(-1.85%)
Mar 21, 2018 52.43 52.95 52.32 52.67 173,895 +0.40(+0.77%)
Mar 20, 2018 52.55 52.55 52.16 52.27 151,313 -0.22(-0.42%)
Mar 19, 2018 52.75 52.75 52.37 52.49 122,032 -0.34(-0.65%)
Mar 16, 2018 52.92 53.04 52.75 52.84 177,984 -0.30(-0.57%)
Mar 15, 2018 54.00 54.05 53.04 53.14 379,215 -0.66(-1.23%)
Mar 14, 2018 53.93 54.09 53.62 53.80 349,313 +0.18(+0.34%)
Mar 13, 2018 54.19 54.35 53.51 53.62 464,975 -0.39(-0.72%)
Mar 12, 2018 53.93 54.15 53.61 54.01 317,351 -0.18(-0.33%)
Mar 09, 2018 53.43 54.22 53.24 54.19 383,469 +1.11(+2.09%)
Mar 08, 2018 52.99 53.27 52.76 53.08 160,403 -0.18(-0.34%)
Mar 07, 2018 53.28 52.85 53.26 311,953 +0.02(+0.04%)
Mar 06, 2018 53.94 53.98 53.22 53.24 433,967 -0.02(-0.04%)
Mar 05, 2018 52.91 53.32 52.66 53.26 385,504 -0.12(-0.22%)
Mar 02, 2018 52.91 53.38 52.40 53.38 500,370 +0.40(+0.76%)
Mar 01, 2018 53.75 54.25 52.92 52.98 461,936 -0.73(-1.36%)
Feb 28, 2018 54.50 54.55 53.71 53.71 563,174 -0.79(-1.45%)
Feb 27, 2018 55.56 55.66 54.48 54.50 364,887 -1.19(-2.14%)
Feb 26, 2018 56.02 56.08 55.40 55.69 343,697 -0.31(-0.55%)
Feb 23, 2018 56.05 56.11 55.31 56.00 312,359 +0.82(+1.49%)
Feb 22, 2018 55.16 55.56 55.09 55.18 233,491 +0.66(+1.21%)
Feb 21, 2018 54.80 55.16 54.37 54.52 450,450 -0.14(-0.26%)
Feb 20, 2018 54.26 54.89 54.20 54.66 307,325 +0.08(+0.15%)
Feb 16, 2018 54.58 54.58 54.58 0 -0.39(-0.71%)
Feb 15, 2018 54.75 55.06 54.25 54.97 449,831 +1.04(+1.93%)
Feb 14, 2018 52.50 54.10 52.36 53.93 378,214 +0.95(+1.79%)
Feb 13, 2018 53.25 53.52 52.84 52.98 135,249 -0.27(-0.51%)
Feb 12, 2018 53.75 54.27 53.16 53.25 571,607 +0.52(+0.99%)
Feb 09, 2018 53.37 54.04 52.01 52.73 1,592,252 -0.15(-0.28%)
Feb 08, 2018 55.38 55.38 52.87 52.88 1,009,785 -2.01(-3.66%)
Feb 07, 2018 55.10 55.64 54.86 54.89 684,059 -0.14(-0.25%)
Feb 06, 2018 53.45 55.36 53.11 55.03 783,126 +0.79(+1.46%)
Feb 05, 2018 54.89 55.36 53.87 54.24 962,214 -0.88(-1.60%)
Feb 02, 2018 56.17 56.17 54.87 55.12 598,424 -1.05(-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.