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 29, 2009 39.36 39.66 38.98 39.19 86,601 +0.48(+1.25%)
May 28, 2009 38.56 38.73 37.94 38.70 114,540 +0.59(+1.56%)
May 27, 2009 39.14 39.32 37.92 38.11 124,508 -0.92(-2.36%)
May 26, 2009 38.08 39.05 38.08 39.03 163,273 +0.86(+2.25%)
May 22, 2009 37.89 38.17 37.38 38.17 52,115 +0.66(+1.77%)
May 21, 2009 38.34 38.34 37.15 37.51 71,362 -0.85(-2.22%)
May 20, 2009 38.51 38.90 38.28 38.36 117,868 +0.24(+0.63%)
May 19, 2009 38.95 38.95 38.12 38.12 156,101 -0.33(-0.85%)
May 18, 2009 37.80 38.54 37.39 38.45 152,945 +1.52(+4.13%)
May 15, 2009 36.55 37.26 36.36 36.92 87,424 +0.33(+0.90%)
May 14, 2009 35.44 36.68 35.43 36.60 106,089 +1.05(+2.97%)
May 13, 2009 35.99 36.21 35.44 35.54 91,299 -0.79(-2.17%)
May 12, 2009 36.56 36.56 35.93 36.33 359,803 +0.23(+0.64%)
May 11, 2009 35.50 36.43 35.22 36.10 48,189 -0.05(-0.13%)
May 08, 2009 35.43 36.54 35.43 36.15 96,912 +0.82(+2.32%)
May 07, 2009 35.41 35.43 34.83 35.33 111,830 +0.69(+1.99%)
May 06, 2009 34.68 34.68 34.15 34.64 114,183 +0.38(+1.11%)
May 05, 2009 34.71 34.71 33.22 34.26 232,397 +0.27(+0.78%)
May 04, 2009 33.00 34.11 32.81 33.99 154,641 +0.75(+2.27%)
May 01, 2009 32.75 33.58 32.35 33.24 108,063 +0.49(+1.49%)
Apr 30, 2009 33.18 33.77 32.34 32.75 120,698 -0.20(-0.62%)
Apr 29, 2009 31.44 33.07 31.44 32.95 102,248 +1.55(+4.94%)
Apr 28, 2009 31.01 31.49 30.78 31.40 176,848 +0.18(+0.57%)
Apr 27, 2009 31.70 32.41 31.21 31.23 82,324 -1.29(-3.98%)
Apr 24, 2009 32.82 33.32 32.31 32.52 111,286 -0.16(-0.49%)
Apr 23, 2009 32.46 32.86 32.32 32.68 75,847 +0.17(+0.52%)
Apr 22, 2009 32.16 32.79 32.15 32.51 63,321 +0.29(+0.91%)
Apr 21, 2009 32.24 32.29 31.66 32.22 80,948 +0.23(+0.72%)
Apr 20, 2009 33.30 33.30 31.91 31.99 80,270 -0.93(-2.83%)
Apr 17, 2009 33.75 33.75 32.78 32.92 121,525 -0.24(-0.72%)
Apr 16, 2009 32.99 33.31 32.58 33.16 201,620 +0.64(+1.98%)
Apr 15, 2009 32.83 32.83 32.26 32.52 79,840 -0.06(-0.18%)
Apr 14, 2009 32.78 32.99 32.25 32.57 411,728 +0.08(+0.25%)
Apr 13, 2009 32.17 32.49 31.62 32.49 263,052 +0.47(+1.46%)
Apr 09, 2009 31.46 32.10 31.46 32.03 72,240 +0.92(+2.97%)
Apr 08, 2009 30.93 31.25 30.92 31.10 43,657 +0.19(+0.60%)
Apr 07, 2009 30.46 30.98 30.46 30.92 187,212 -0.13(-0.43%)
Apr 06, 2009 31.27 31.67 30.70 31.05 86,475 -0.18(-0.57%)
Apr 03, 2009 31.88 32.33 31.01 31.23 133,839 -0.20(-0.65%)
Apr 02, 2009 30.80 39.14 30.80 31.43 180,514 +0.92(+3.02%)
Apr 01, 2009 30.54 30.70 30.32 30.51 192,944 -0.07(-0.23%)
Mar 31, 2009 30.47 31.17 29.98 30.58 136,842 +0.27(+0.91%)
Mar 30, 2009 31.10 31.89 30.08 30.31 243,034 -1.45(-4.57%)
Mar 26, 2009 32.15 32.15 31.37 31.76 230,868 +0.26(+0.82%)
Mar 25, 2009 31.86 31.89 31.25 31.50 322,480 +0.25(+0.79%)
Mar 24, 2009 31.85 31.85 31.06 31.25 272,368 +0.04(+0.11%)
Mar 23, 2009 31.01 31.22 30.94 31.22 63,507 +1.27(+4.24%)
Mar 20, 2009 30.50 30.50 29.95 29.95 144,407 -0.37(-1.23%)
Mar 19, 2009 30.52 31.16 30.12 30.32 93,319 +0.25(+0.84%)
Mar 18, 2009 29.92 30.39 29.57 30.07 278,984 +0.08(+0.27%)
Mar 17, 2009 30.02 30.03 29.76 29.99 175,236 +0.21(+0.71%)
Mar 16, 2009 29.84 31.02 29.68 29.77 144,524 +0.41(+1.39%)
Mar 13, 2009 29.46 29.46 29.15 29.37 0 +0.31(+1.07%)
Mar 12, 2009 28.78 29.14 28.45 29.06 231,254 +0.16(+0.55%)
Mar 11, 2009 29.32 29.32 28.47 28.90 96,507 -0.01(-0.03%)
Mar 10, 2009 27.75 28.98 27.73 28.91 200,314 +1.41(+5.12%)
Mar 09, 2009 28.56 28.56 27.31 27.50 34,493 -0.74(-2.63%)
Mar 06, 2009 27.22 28.24 26.59 28.24 0 +0.74(+2.70%)
Mar 05, 2009 27.99 27.99 26.90 27.50 25,824 -0.75(-2.64%)
Mar 04, 2009 27.64 28.45 27.52 28.24 102,625 +0.53(+1.93%)
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.