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 (%)
Sep 30, 2011 38.20 38.20 37.10 37.53 679,442 -1.14(-2.94%)
Sep 29, 2011 39.54 39.54 38.16 38.67 448,293 +0.66(+1.74%)
Sep 28, 2011 39.33 39.47 37.98 38.01 800,667 -1.35(-3.44%)
Sep 27, 2011 39.28 39.94 39.11 39.36 755,867 +1.20(+3.14%)
Sep 26, 2011 38.53 38.53 37.49 38.16 664,961 +1.04(+2.79%)
Sep 23, 2011 37.08 37.75 36.69 37.12 1,232,788 -0.04(-0.11%)
Sep 22, 2011 37.41 37.82 36.75 37.17 1,190,814 -3.10(-7.69%)
Sep 21, 2011 41.65 41.68 40.26 40.26 544,337 -1.74(-4.13%)
Sep 20, 2011 42.00 42.45 41.73 42.00 302,141 -0.13(-0.32%)
Sep 19, 2011 41.65 42.54 41.45 42.13 342,269 -0.53(-1.24%)
Sep 16, 2011 43.02 43.15 42.45 42.66 190,764 -0.46(-1.06%)
Sep 15, 2011 43.19 44.01 42.99 43.12 384,267 +0.19(+0.44%)
Sep 14, 2011 43.21 43.43 42.62 42.93 267,245 -0.29(-0.67%)
Sep 13, 2011 43.33 43.62 42.81 43.22 157,951 -0.06(-0.15%)
Sep 12, 2011 43.28 43.56 42.33 43.28 275,501 -1.29(-2.90%)
Sep 09, 2011 45.63 45.63 44.29 44.58 97,938 -1.50(-3.26%)
Sep 08, 2011 46.01 46.45 45.76 46.08 102,817 -0.40(-0.87%)
Sep 07, 2011 45.73 46.52 45.68 46.48 173,221 +1.17(+2.58%)
Sep 06, 2011 44.89 45.41 44.17 45.31 361,782 -1.86(-3.93%)
Sep 02, 2011 46.96 47.67 46.92 47.16 241,238 -0.35(-0.74%)
Sep 01, 2011 47.63 47.98 47.12 47.52 273,824 -0.18(-0.37%)
Aug 31, 2011 47.28 47.79 47.02 47.69 793,145 +1.10(+2.36%)
Aug 30, 2011 46.05 46.81 45.94 46.59 88,438 +0.31(+0.67%)
Aug 29, 2011 46.30 46.36 45.98 46.28 473,655 +0.85(+1.88%)
Aug 26, 2011 44.72 45.43 44.20 45.43 198,724 +0.27(+0.59%)
Aug 25, 2011 45.66 45.77 44.66 45.16 272,084 -0.48(-1.05%)
Aug 24, 2011 45.82 46.39 45.28 45.64 326,977 -0.16(-0.35%)
Aug 23, 2011 45.10 45.80 44.83 45.80 129,727 +1.03(+2.30%)
Aug 22, 2011 46.27 46.55 44.56 44.77 137,004 +0.16(+0.36%)
Aug 19, 2011 44.19 45.32 44.10 44.61 288,603 -0.22(-0.49%)
Aug 18, 2011 44.27 45.15 43.75 44.83 338,362 -1.16(-2.52%)
Aug 17, 2011 45.99 46.30 45.46 45.99 338,951 +0.70(+1.54%)
Aug 16, 2011 46.21 46.21 45.11 45.29 179,121 -1.31(-2.80%)
Aug 15, 2011 46.52 46.83 46.14 46.59 116,424 +0.70(+1.52%)
Aug 12, 2011 45.71 46.96 45.71 45.89 240,411 +0.24(+0.53%)
Aug 11, 2011 44.64 46.30 43.76 45.65 479,991 +1.80(+4.10%)
Aug 10, 2011 42.49 44.75 41.88 43.86 585,951 +0.24(+0.55%)
Aug 09, 2011 44.72 43.79 40.54 43.62 1,044,012 +3.13(+7.72%)
Aug 08, 2011 43.17 43.17 40.26 40.49 970,219 -4.00(-8.99%)
Aug 05, 2011 45.79 46.43 43.34 44.49 698,907 -0.95(-2.10%)
Aug 04, 2011 47.06 47.33 45.19 45.44 702,847 -2.61(-5.43%)
Aug 03, 2011 48.58 48.80 47.26 48.05 616,854 -0.66(-1.36%)
Aug 02, 2011 49.69 50.09 48.68 48.72 271,595 -1.38(-2.75%)
Aug 01, 2011 49.97 50.25 49.46 50.09 308,757 +0.99(+2.01%)
Jul 29, 2011 49.03 49.49 48.54 49.10 469,491 -0.33(-0.67%)
Jul 28, 2011 49.28 50.04 49.04 49.44 309,491 +0.06(+0.13%)
Jul 27, 2011 50.47 50.67 49.20 49.37 491,112 -0.97(-1.93%)
Jul 26, 2011 51.12 51.33 50.18 50.35 1,275,117 -0.58(-1.14%)
Jul 25, 2011 50.85 51.09 50.73 50.93 417,067 -0.20(-0.40%)
Jul 22, 2011 51.79 51.79 51.12 51.13 595,215 -0.36(-0.70%)
Jul 21, 2011 51.16 51.74 50.91 51.49 307,544 +0.44(+0.86%)
Jul 20, 2011 52.50 52.50 50.85 51.05 458,093 -0.90(-1.74%)
Jul 19, 2011 52.30 52.65 51.74 51.96 813,373 -0.11(-0.20%)
Jul 18, 2011 52.21 52.46 51.86 52.06 216,126 -0.49(-0.94%)
Jul 15, 2011 52.73 52.89 52.25 52.55 215,124 -0.08(-0.15%)
Jul 14, 2011 53.12 53.12 52.22 52.63 400,237 +0.20(+0.39%)
Jul 13, 2011 52.49 53.06 52.25 52.43 206,454 +0.32(+0.62%)
Jul 12, 2011 52.01 52.63 51.98 52.10 544,659 -0.31(-0.59%)
Jul 11, 2011 52.22 52.49 51.80 52.41 402,933 -0.42(-0.80%)
Jul 08, 2011 52.99 53.13 52.44 52.84 388,616 -0.63(-1.19%)
Jul 07, 2011 53.42 53.66 53.25 53.47 278,291 +0.49(+0.93%)
Jul 06, 2011 53.21 53.21 52.74 52.98 347,052 -0.30(-0.57%)
Jul 05, 2011 53.02 53.42 52.75 53.28 279,059 -0.13(-0.25%)
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.