Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.80 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 38.21 38.21 37.12 37.55 679,185 -1.14(-2.94%)
Sep 29, 2011 39.55 39.55 38.17 38.68 448,123 +0.66(+1.75%)
Sep 28, 2011 39.34 39.48 37.99 38.02 800,364 -1.36(-3.44%)
Sep 27, 2011 39.30 39.96 39.12 39.38 755,581 +1.20(+3.14%)
Sep 26, 2011 38.54 38.54 37.51 38.18 664,709 +1.04(+2.79%)
Sep 23, 2011 37.10 37.77 36.70 37.14 1,232,322 -0.04(-0.11%)
Sep 22, 2011 37.42 37.84 36.77 37.18 1,190,364 -3.10(-7.69%)
Sep 21, 2011 41.66 41.70 40.28 40.28 544,131 -1.74(-4.13%)
Sep 20, 2011 42.02 42.47 41.74 42.02 302,026 -0.13(-0.32%)
Sep 19, 2011 41.67 42.56 41.47 42.15 342,140 -0.53(-1.24%)
Sep 16, 2011 43.03 43.17 42.47 42.68 190,691 -0.46(-1.06%)
Sep 15, 2011 43.21 44.03 43.00 43.14 384,122 +0.19(+0.44%)
Sep 14, 2011 43.23 43.44 42.64 42.95 267,144 -0.29(-0.67%)
Sep 13, 2011 43.35 43.63 42.83 43.24 157,892 -0.06(-0.15%)
Sep 12, 2011 43.29 43.58 42.35 43.30 275,397 -1.29(-2.90%)
Sep 09, 2011 45.64 45.64 44.31 44.59 97,901 -1.50(-3.26%)
Sep 08, 2011 46.03 46.46 45.78 46.10 102,778 -0.40(-0.87%)
Sep 07, 2011 45.74 46.53 45.69 46.50 173,155 +1.17(+2.58%)
Sep 06, 2011 44.90 45.43 44.19 45.33 361,645 -1.86(-3.93%)
Sep 02, 2011 46.98 47.68 46.94 47.18 241,146 -0.35(-0.74%)
Sep 01, 2011 47.65 48.00 47.13 47.54 273,721 -0.18(-0.37%)
Aug 31, 2011 47.30 47.80 47.03 47.71 792,845 +1.10(+2.36%)
Aug 30, 2011 46.07 46.83 45.95 46.61 88,404 +0.31(+0.67%)
Aug 29, 2011 46.32 46.38 46.00 46.30 473,476 +0.85(+1.88%)
Aug 26, 2011 44.73 45.45 44.22 45.45 198,648 +0.27(+0.59%)
Aug 25, 2011 45.68 45.79 44.67 45.18 271,981 -0.48(-1.05%)
Aug 24, 2011 45.84 46.41 45.29 45.66 326,854 -0.16(-0.35%)
Aug 23, 2011 45.12 45.82 44.85 45.82 129,678 +1.03(+2.30%)
Aug 22, 2011 46.29 46.57 44.58 44.79 136,952 +0.16(+0.36%)
Aug 19, 2011 44.20 45.34 44.11 44.63 288,494 -0.22(-0.49%)
Aug 18, 2011 44.28 45.17 43.77 44.85 338,234 -1.16(-2.52%)
Aug 17, 2011 46.00 46.32 45.47 46.00 338,823 +0.70(+1.54%)
Aug 16, 2011 46.22 46.22 45.13 45.31 179,054 -1.31(-2.80%)
Aug 15, 2011 46.53 46.85 46.16 46.61 116,380 +0.70(+1.52%)
Aug 12, 2011 45.73 46.98 45.73 45.91 240,320 +0.24(+0.53%)
Aug 11, 2011 44.66 46.31 43.78 45.67 479,810 +1.80(+4.10%)
Aug 10, 2011 42.50 44.77 41.90 43.87 585,729 +0.24(+0.55%)
Aug 09, 2011 44.74 43.80 40.56 43.63 1,043,617 +3.13(+7.72%)
Aug 08, 2011 43.19 43.19 40.27 40.51 969,852 -4.00(-8.99%)
Aug 05, 2011 45.81 46.45 43.36 44.51 698,643 -0.95(-2.10%)
Aug 04, 2011 47.08 47.35 45.21 45.46 702,581 -2.61(-5.43%)
Aug 03, 2011 48.60 48.82 47.27 48.07 616,621 -0.66(-1.36%)
Aug 02, 2011 49.71 50.11 48.70 48.74 271,492 -1.38(-2.75%)
Aug 01, 2011 49.99 50.27 49.48 50.11 308,640 +0.99(+2.01%)
Jul 29, 2011 49.05 49.51 48.56 49.12 469,314 -0.33(-0.67%)
Jul 28, 2011 49.30 50.06 49.06 49.46 309,374 +0.06(+0.13%)
Jul 27, 2011 50.49 50.69 49.22 49.39 490,926 -0.97(-1.93%)
Jul 26, 2011 51.14 51.35 50.20 50.37 1,274,635 -0.58(-1.14%)
Jul 25, 2011 50.87 51.11 50.75 50.94 416,909 -0.20(-0.40%)
Jul 22, 2011 51.81 51.81 51.14 51.15 594,990 -0.36(-0.70%)
Jul 21, 2011 51.18 51.76 50.93 51.51 307,427 +0.44(+0.86%)
Jul 20, 2011 52.52 52.52 50.87 51.07 457,919 -0.90(-1.74%)
Jul 19, 2011 52.32 52.67 51.76 51.98 813,065 -0.11(-0.20%)
Jul 18, 2011 52.23 52.48 51.88 52.08 216,044 -0.49(-0.94%)
Jul 15, 2011 52.75 52.91 52.27 52.57 215,043 -0.08(-0.15%)
Jul 14, 2011 53.14 53.14 52.24 52.65 400,086 +0.20(+0.39%)
Jul 13, 2011 52.51 53.08 52.27 52.45 206,376 +0.32(+0.62%)
Jul 12, 2011 52.03 52.65 52.00 52.12 544,453 -0.31(-0.59%)
Jul 11, 2011 52.24 52.51 51.82 52.43 402,780 -0.42(-0.80%)
Jul 08, 2011 53.01 53.15 52.46 52.86 388,469 -0.64(-1.19%)
Jul 07, 2011 53.44 53.68 53.27 53.49 278,185 +0.49(+0.93%)
Jul 06, 2011 53.23 53.23 52.76 53.00 346,920 -0.30(-0.57%)
Jul 05, 2011 53.04 53.44 52.77 53.30 278,953 -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.