Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.66 -0.16 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 33.19 33.24 32.87 32.88 303,380 -0.33(-0.99%)
May 30, 2017 33.02 33.28 32.61 33.21 299,247 -0.05(-0.14%)
May 26, 2017 33.26 33.34 33.17 33.25 157,261 +0.05(+0.16%)
May 25, 2017 33.25 33.36 33.13 33.20 257,744 +0.05(+0.16%)
May 24, 2017 32.69 33.19 32.69 33.15 403,192 +0.36(+1.10%)
May 23, 2017 32.83 33.02 32.70 32.79 278,848 -0.02(-0.05%)
May 22, 2017 32.93 33.06 32.76 32.80 491,688 -0.05(-0.16%)
May 19, 2017 32.74 33.05 32.49 32.85 437,592 +0.45(+1.39%)
May 18, 2017 32.59 32.60 32.21 32.40 1,119,531 -0.64(-1.95%)
May 17, 2017 33.34 33.43 32.97 33.05 390,683 -0.41(-1.21%)
May 16, 2017 33.54 33.63 33.35 33.45 616,163 +0.02(+0.05%)
May 15, 2017 33.13 33.45 33.12 33.44 593,682 +0.50(+1.51%)
May 12, 2017 32.79 33.00 32.79 32.94 242,133 +0.18(+0.54%)
May 11, 2017 32.89 32.94 32.63 32.76 283,944 +0.04(+0.12%)
May 10, 2017 32.68 32.86 32.57 32.72 482,197 +0.40(+1.23%)
May 09, 2017 32.45 32.53 32.19 32.33 928,999 -0.11(-0.35%)
May 08, 2017 32.79 32.89 32.36 32.44 1,119,471 -0.59(-1.79%)
May 05, 2017 32.76 33.08 32.76 33.03 248,450 +0.21(+0.65%)
May 04, 2017 32.96 32.96 32.64 32.82 444,117 -0.27(-0.81%)
May 03, 2017 33.35 33.35 33.02 33.08 705,069 -0.32(-0.96%)
May 02, 2017 33.02 33.46 33.01 33.41 1,033,157 +0.49(+1.49%)
May 01, 2017 32.93 33.13 32.91 32.92 484,788 +0.02(+0.05%)
Apr 28, 2017 33.08 33.37 32.87 32.90 467,946 -0.11(-0.35%)
Apr 27, 2017 33.45 33.48 33.02 33.02 417,318 -0.37(-1.10%)
Apr 26, 2017 33.56 33.77 33.35 33.38 463,167 -0.31(-0.91%)
Apr 25, 2017 33.91 34.03 33.68 33.69 663,987 -0.41(-1.19%)
Apr 24, 2017 34.10 34.32 33.96 34.10 385,202 +0.10(+0.29%)
Apr 21, 2017 34.23 34.24 33.91 34.00 306,343 -0.08(-0.25%)
Apr 20, 2017 34.31 34.31 34.01 34.08 377,331 -0.02(-0.07%)
Apr 19, 2017 34.36 34.54 34.00 34.10 477,314 -0.31(-0.89%)
Apr 18, 2017 34.53 34.58 34.36 34.41 249,640 -0.38(-1.08%)
Apr 17, 2017 34.56 34.84 34.48 34.79 673,675 +0.21(+0.60%)
Apr 13, 2017 34.27 34.67 34.27 34.58 1,084,292 +0.14(+0.40%)
Apr 12, 2017 34.33 34.48 33.78 34.44 364,102 +0.07(+0.20%)
Apr 11, 2017 34.69 34.72 34.20 34.37 752,156 -0.38(-1.08%)
Apr 10, 2017 34.31 34.75 34.27 34.75 820,422 +0.38(+1.11%)
Apr 07, 2017 34.24 34.45 33.79 34.36 1,066,073 +0.08(+0.22%)
Apr 06, 2017 34.01 34.40 33.93 34.29 612,490 +0.47(+1.38%)
Apr 05, 2017 33.75 34.07 33.73 33.82 586,702 +0.28(+0.85%)
Apr 04, 2017 33.41 33.66 33.37 33.54 1,050,825 -0.03(-0.09%)
Apr 03, 2017 33.48 33.71 33.48 33.57 1,011,316 +0.19(+0.57%)
Mar 31, 2017 33.39 33.56 33.24 33.38 606,038 -0.18(-0.55%)
Mar 30, 2017 33.74 33.80 33.41 33.56 711,449 -0.16(-0.48%)
Mar 29, 2017 33.71 33.87 33.63 33.72 560,136 +0.03(+0.09%)
Mar 28, 2017 33.14 33.78 33.12 33.69 963,473 +0.62(+1.88%)
Mar 27, 2017 32.95 33.11 32.79 33.07 382,162 -0.17(-0.51%)
Mar 24, 2017 32.99 33.28 32.90 33.24 341,854 +0.41(+1.26%)
Mar 23, 2017 32.92 32.92 32.70 32.82 230,896 +0.15(+0.47%)
Mar 22, 2017 32.40 32.74 32.32 32.67 497,954 -0.01(-0.02%)
Mar 21, 2017 32.72 32.99 32.63 32.68 777,768 -0.05(-0.15%)
Mar 20, 2017 32.43 32.94 32.30 32.73 715,390 +0.31(+0.95%)
Mar 17, 2017 32.21 32.73 32.14 32.42 468,477 +0.11(+0.36%)
Mar 16, 2017 32.13 32.39 32.02 32.30 788,628 +0.48(+1.49%)
Mar 15, 2017 31.36 31.86 31.29 31.83 363,293 +0.53(+1.69%)
Mar 14, 2017 31.46 31.46 31.19 31.30 200,609 -0.31(-0.97%)
Mar 13, 2017 31.19 31.62 31.11 31.61 381,793 +0.54(+1.73%)
Mar 10, 2017 31.16 31.28 30.99 31.07 754,144 +0.07(+0.22%)
Mar 09, 2017 31.11 31.16 30.92 31.00 342,533 -0.11(-0.37%)
Mar 08, 2017 31.50 31.50 31.09 31.12 888,204 -0.42(-1.34%)
Mar 07, 2017 31.35 31.61 31.35 31.54 403,820 +0.15(+0.49%)
Mar 06, 2017 31.22 31.41 30.96 31.38 609,461 +0.16(+0.52%)
Mar 03, 2017 30.89 31.25 30.89 31.22 133,366 +0.26(+0.84%)
Mar 02, 2017 31.22 31.24 30.90 30.96 235,236 -0.31(-1.00%)
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.