Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

26.57 +0.12 (+0.45%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 35.96 36.19 35.78 36.16 271,295 +0.25(+0.68%)
Jun 29, 2016 35.68 36.10 35.68 35.92 278,354 +0.68(+1.92%)
Jun 28, 2016 34.57 35.31 34.57 35.24 347,262 +1.44(+4.27%)
Jun 27, 2016 34.33 34.40 33.55 33.80 594,672 -0.64(-1.86%)
Jun 24, 2016 34.75 35.02 34.34 34.43 569,316 -1.85(-5.09%)
Jun 23, 2016 35.95 36.30 35.89 36.28 328,117 +0.67(+1.88%)
Jun 22, 2016 35.79 35.92 35.51 35.61 704,543 +0.01(+0.02%)
Jun 21, 2016 35.61 35.68 35.26 35.61 194,102 +0.31(+0.87%)
Jun 20, 2016 35.29 35.49 35.08 35.30 357,842 +0.47(+1.36%)
Jun 17, 2016 34.63 34.98 34.59 34.83 226,198 +0.29(+0.84%)
Jun 16, 2016 34.33 34.59 34.03 34.54 109,863 +0.03(+0.08%)
Jun 15, 2016 34.53 34.87 34.42 34.51 424,377 +0.27(+0.79%)
Jun 14, 2016 34.12 34.28 33.93 34.24 381,237 -0.05(-0.14%)
Jun 13, 2016 34.56 34.66 34.23 34.29 235,376 -0.48(-1.39%)
Jun 10, 2016 34.92 34.99 34.69 34.77 232,454 -0.64(-1.80%)
Jun 09, 2016 35.56 35.67 35.30 35.40 243,991 -0.46(-1.29%)
Jun 08, 2016 35.97 36.20 35.74 35.87 195,575 +0.30(+0.84%)
Jun 07, 2016 35.38 35.67 35.24 35.57 211,157 +0.22(+0.63%)
Jun 06, 2016 34.79 35.41 34.75 35.35 188,905 +0.60(+1.72%)
Jun 03, 2016 34.38 34.76 34.27 34.75 218,138 +0.73(+2.16%)
Jun 02, 2016 33.69 34.07 33.69 34.02 758,580 +0.13(+0.37%)
Jun 01, 2016 33.65 33.99 33.57 33.89 266,418 -0.07(-0.20%)
May 31, 2016 34.37 34.47 33.91 33.96 284,450 -0.46(-1.35%)
May 27, 2016 34.49 34.42 34.42 34.42 206,801 -0.05(-0.14%)
May 26, 2016 34.37 34.71 34.37 34.47 200,970 +0.27(+0.79%)
May 25, 2016 34.15 34.45 34.12 34.20 169,150 +0.26(+0.77%)
May 24, 2016 34.15 34.23 33.92 33.94 271,402 -0.05(-0.14%)
May 23, 2016 33.76 34.11 33.71 33.99 466,738 -0.07(-0.20%)
May 20, 2016 34.05 34.33 34.03 34.05 199,332 +0.26(+0.77%)
May 19, 2016 33.88 34.03 33.46 33.79 388,859 -0.24(-0.71%)
May 18, 2016 34.21 34.33 33.90 34.03 598,855 -0.46(-1.34%)
May 17, 2016 34.27 34.61 34.05 34.50 475,927 +0.24(+0.70%)
May 16, 2016 34.78 35.03 34.25 34.26 1,098,284 -0.36(-1.03%)
May 13, 2016 34.85 35.08 34.56 34.61 269,665 -0.47(-1.35%)
May 12, 2016 35.48 35.49 35.05 35.09 213,103 -0.21(-0.60%)
May 11, 2016 35.43 35.60 35.12 35.30 507,938 -0.02(-0.05%)
May 10, 2016 35.16 35.36 34.94 35.32 796,386 +0.25(+0.72%)
May 09, 2016 35.88 36.04 35.05 35.07 502,413 -1.14(-3.14%)
May 06, 2016 35.98 36.32 35.93 36.20 407,946 +0.16(+0.46%)
May 05, 2016 36.13 36.32 35.88 36.04 346,092 +0.15(+0.43%)
May 04, 2016 35.95 35.97 35.77 35.89 565,054 -0.13(-0.35%)
May 03, 2016 36.02 36.18 35.75 36.01 1,005,522 -0.47(-1.30%)
May 02, 2016 36.54 36.56 36.37 36.48 681,525 -0.30(-0.81%)
Apr 29, 2016 36.63 36.83 36.46 36.78 591,568 +0.23(+0.63%)
Apr 28, 2016 35.93 36.74 35.85 36.55 628,463 +0.51(+1.42%)
Apr 27, 2016 35.45 36.12 35.33 36.04 378,777 +0.52(+1.47%)
Apr 26, 2016 35.52 35.58 35.36 35.52 424,979 +0.27(+0.77%)
Apr 25, 2016 35.69 35.81 35.21 35.25 404,980 -0.43(-1.22%)
Apr 22, 2016 36.11 36.31 35.60 35.68 364,294 -0.51(-1.41%)
Apr 21, 2016 36.63 36.65 36.08 36.20 708,374 -0.16(-0.45%)
Apr 20, 2016 36.52 36.57 36.36 36.36 140,816 -0.25(-0.69%)
Apr 19, 2016 36.41 36.74 36.30 36.61 219,581 +0.73(+2.04%)
Apr 18, 2016 35.64 36.03 35.50 35.88 200,244 +0.30(+0.84%)
Apr 15, 2016 35.68 35.71 35.50 35.58 204,163 -0.22(-0.62%)
Apr 14, 2016 35.69 35.91 35.50 35.80 196,179 +0.24(+0.68%)
Apr 13, 2016 35.58 35.76 35.46 35.56 323,422 +0.28(+0.79%)
Apr 12, 2016 35.01 35.32 34.84 35.28 396,594 +0.64(+1.84%)
Apr 11, 2016 34.66 34.81 34.50 34.64 332,476 +0.18(+0.53%)
Apr 08, 2016 34.56 34.69 34.39 34.46 246,807 +0.36(+1.05%)
Apr 07, 2016 34.36 34.48 34.02 34.10 168,886 -0.67(-1.91%)
Apr 06, 2016 34.77 34.83 34.46 34.77 183,223 -0.23(-0.66%)
Apr 05, 2016 35.27 35.34 34.80 35.00 332,337 -0.52(-1.47%)
Apr 04, 2016 35.63 35.67 35.37 35.52 279,285 -0.15(-0.43%)
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.