Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.80 +0.14 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 33.18 33.23 32.86 32.87 303,495 -0.33(-0.99%)
May 30, 2017 33.01 33.26 32.60 33.19 299,360 -0.05(-0.14%)
May 26, 2017 33.25 33.33 33.16 33.24 157,320 +0.05(+0.16%)
May 25, 2017 33.24 33.35 33.12 33.19 257,841 +0.05(+0.16%)
May 24, 2017 32.68 33.18 32.67 33.13 403,345 +0.36(+1.10%)
May 23, 2017 32.82 33.00 32.69 32.77 278,953 -0.02(-0.05%)
May 22, 2017 32.92 33.05 32.75 32.79 491,874 -0.05(-0.16%)
May 19, 2017 32.73 33.03 32.48 32.84 437,757 +0.45(+1.40%)
May 18, 2017 32.58 32.59 32.20 32.39 1,119,954 -0.64(-1.95%)
May 17, 2017 33.33 33.42 32.96 33.03 390,830 -0.41(-1.21%)
May 16, 2017 33.53 33.62 33.34 33.44 616,396 +0.02(+0.05%)
May 15, 2017 33.12 33.44 33.10 33.42 593,907 +0.50(+1.51%)
May 12, 2017 32.78 32.99 32.78 32.93 242,225 +0.18(+0.54%)
May 11, 2017 32.87 32.93 32.62 32.75 284,052 +0.04(+0.12%)
May 10, 2017 32.67 32.85 32.56 32.71 482,379 +0.40(+1.23%)
May 09, 2017 32.44 32.52 32.18 32.31 929,351 -0.11(-0.35%)
May 08, 2017 32.78 32.88 32.34 32.43 1,119,894 -0.59(-1.79%)
May 05, 2017 32.75 33.07 32.75 33.02 248,544 +0.21(+0.65%)
May 04, 2017 32.95 32.95 32.63 32.80 444,285 -0.27(-0.81%)
May 03, 2017 33.34 33.34 33.01 33.07 705,336 -0.32(-0.96%)
May 02, 2017 33.01 33.45 33.00 33.39 1,033,548 +0.49(+1.49%)
May 01, 2017 32.92 33.12 32.90 32.90 484,971 +0.02(+0.05%)
Apr 28, 2017 33.07 33.36 32.86 32.89 468,123 -0.11(-0.35%)
Apr 27, 2017 33.43 33.47 33.00 33.00 417,476 -0.37(-1.10%)
Apr 26, 2017 33.55 33.75 33.33 33.37 463,342 -0.31(-0.91%)
Apr 25, 2017 33.90 34.01 33.67 33.68 664,238 -0.41(-1.19%)
Apr 24, 2017 34.08 34.31 33.95 34.08 385,348 +0.10(+0.29%)
Apr 21, 2017 34.22 34.23 33.90 33.98 306,459 -0.08(-0.25%)
Apr 20, 2017 34.30 34.30 34.00 34.07 377,474 -0.02(-0.07%)
Apr 19, 2017 34.34 34.53 33.99 34.09 477,495 -0.31(-0.89%)
Apr 18, 2017 34.51 34.57 34.35 34.40 249,735 -0.38(-1.08%)
Apr 17, 2017 34.54 34.83 34.47 34.77 673,930 +0.21(+0.60%)
Apr 13, 2017 34.26 34.66 34.26 34.57 1,084,703 +0.14(+0.40%)
Apr 12, 2017 34.32 34.47 33.77 34.43 364,240 +0.07(+0.20%)
Apr 11, 2017 34.67 34.70 34.19 34.36 752,440 -0.38(-1.08%)
Apr 10, 2017 34.30 34.73 34.26 34.73 820,732 +0.38(+1.11%)
Apr 07, 2017 34.23 34.44 33.78 34.35 1,066,476 +0.08(+0.22%)
Apr 06, 2017 34.00 34.39 33.91 34.27 612,722 +0.47(+1.38%)
Apr 05, 2017 33.74 34.05 33.72 33.81 586,924 +0.28(+0.85%)
Apr 04, 2017 33.39 33.65 33.36 33.52 1,051,223 -0.03(-0.09%)
Apr 03, 2017 33.46 33.70 33.46 33.55 1,011,699 +0.19(+0.57%)
Mar 31, 2017 33.38 33.55 33.23 33.36 606,267 -0.18(-0.55%)
Mar 30, 2017 33.72 33.78 33.39 33.55 711,718 -0.16(-0.48%)
Mar 29, 2017 33.70 33.85 33.62 33.71 560,348 +0.03(+0.09%)
Mar 28, 2017 33.13 33.77 33.11 33.68 963,837 +0.62(+1.88%)
Mar 27, 2017 32.93 33.10 32.78 33.06 382,306 -0.17(-0.51%)
Mar 24, 2017 32.98 33.27 32.89 33.23 341,983 +0.41(+1.26%)
Mar 23, 2017 32.90 32.90 32.69 32.81 230,983 +0.15(+0.47%)
Mar 22, 2017 32.38 32.73 32.31 32.66 498,142 -0.01(-0.02%)
Mar 21, 2017 32.70 32.97 32.62 32.67 778,062 -0.05(-0.15%)
Mar 20, 2017 32.41 32.93 32.29 32.71 715,661 +0.31(+0.95%)
Mar 17, 2017 32.20 32.72 32.13 32.41 468,655 +0.11(+0.36%)
Mar 16, 2017 32.12 32.38 32.01 32.29 788,926 +0.47(+1.49%)
Mar 15, 2017 31.35 31.85 31.28 31.82 363,431 +0.53(+1.69%)
Mar 14, 2017 31.45 31.45 31.18 31.29 200,685 -0.31(-0.97%)
Mar 13, 2017 31.18 31.61 31.10 31.59 381,938 +0.54(+1.73%)
Mar 10, 2017 31.15 31.26 30.97 31.06 754,429 +0.07(+0.22%)
Mar 09, 2017 31.10 31.15 30.90 30.99 342,662 -0.11(-0.37%)
Mar 08, 2017 31.49 31.49 31.08 31.10 888,540 -0.42(-1.34%)
Mar 07, 2017 31.34 31.59 31.33 31.53 403,973 +0.15(+0.49%)
Mar 06, 2017 31.20 31.39 30.95 31.37 609,692 +0.16(+0.52%)
Mar 03, 2017 30.88 31.24 30.88 31.21 133,417 +0.26(+0.84%)
Mar 02, 2017 31.20 31.23 30.89 30.95 235,325 -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.