Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 20.64 20.64 20.06 20.32 20,404 +0.30(+1.50%)
Dec 30, 2008 20.17 20.21 19.81 20.02 8,739 +0.02(+0.10%)
Dec 29, 2008 20.19 20.40 19.98 20.00 12,316 -0.32(-1.58%)
Dec 26, 2008 20.68 20.68 19.99 20.32 22,992 -0.28(-1.36%)
Dec 24, 2008 20.05 20.60 20.02 20.60 9,110 +0.67(+3.35%)
Dec 23, 2008 19.81 20.06 19.81 19.93 15,026 +0.12(+0.63%)
Dec 22, 2008 20.60 20.60 19.81 19.81 6,703 -0.05(-0.24%)
Dec 19, 2008 19.91 20.14 19.85 19.86 20,922 +0.14(+0.69%)
Dec 18, 2008 20.37 20.37 19.71 19.72 8,466 -0.31(-1.53%)
Dec 17, 2008 19.69 20.33 19.69 20.03 20,539 +0.47(+2.39%)
Dec 16, 2008 19.34 19.82 19.25 19.56 256,975 +0.21(+1.09%)
Dec 15, 2008 19.30 19.63 19.08 19.35 23,174 +0.37(+1.93%)
Dec 12, 2008 17.29 19.46 17.29 18.98 28,091 -0.16(-0.82%)
Dec 11, 2008 18.95 19.31 18.74 19.14 125,564 +0.71(+3.87%)
Dec 10, 2008 18.95 19.01 18.43 18.43 31,404 -0.02(-0.11%)
Dec 09, 2008 18.78 18.95 18.45 18.45 43,977 -0.49(-2.58%)
Dec 08, 2008 18.16 19.22 18.16 18.93 52,228 +1.25(+7.06%)
Dec 05, 2008 18.09 18.40 17.69 17.69 19,835 -0.82(-4.43%)
Dec 04, 2008 17.90 18.67 17.90 18.51 48,463 +0.01(+0.04%)
Dec 03, 2008 18.19 18.50 17.55 18.50 16,586 +0.12(+0.66%)
Dec 02, 2008 18.44 18.85 18.37 18.38 25,275 +0.38(+2.11%)
Dec 01, 2008 19.14 19.14 18.00 18.00 304,039 -2.02(-10.10%)
Nov 28, 2008 20.15 20.15 19.51 20.02 46,103 -0.14(-0.67%)
Nov 26, 2008 19.36 20.16 19.36 20.16 8,450 +0.84(+4.36%)
Nov 25, 2008 19.69 19.77 18.89 19.31 119,045 +0.80(+4.33%)
Nov 24, 2008 18.00 19.61 18.00 18.51 9,016 +0.18(+0.96%)
Nov 21, 2008 18.66 19.67 17.99 18.34 14,438 -0.67(-3.54%)
Nov 20, 2008 20.33 20.33 18.87 19.01 366,889 -0.94(-4.70%)
Nov 19, 2008 21.37 21.37 19.95 19.95 119,569 -1.68(-7.78%)
Nov 18, 2008 21.17 21.63 20.59 21.63 26,128 +0.31(+1.47%)
Nov 17, 2008 21.66 21.66 20.35 21.32 23,955 -0.07(-0.35%)
Nov 14, 2008 25.07 25.07 21.39 21.39 79,257 -0.84(-3.76%)
Nov 13, 2008 20.75 22.23 20.75 22.23 84,454 +1.18(+5.61%)
Nov 12, 2008 21.33 21.51 20.71 21.05 179,911 -1.04(-4.70%)
Nov 11, 2008 22.03 23.39 20.40 22.08 246,528 -0.32(-1.42%)
Nov 10, 2008 22.62 22.81 22.12 22.40 27,779 +0.42(+1.91%)
Nov 07, 2008 21.41 21.98 21.34 21.98 43,829 +0.94(+4.45%)
Nov 06, 2008 21.35 21.68 21.05 21.05 6,740 -0.89(-4.05%)
Nov 05, 2008 21.70 22.40 21.46 21.93 103,690 -0.24(-1.08%)
Nov 04, 2008 21.35 22.51 21.35 22.17 24,226 +1.04(+4.92%)
Nov 03, 2008 19.94 21.13 19.94 21.13 54,344 +0.55(+2.67%)
Oct 31, 2008 20.10 20.58 19.68 20.58 63,657 +0.43(+2.16%)
Oct 30, 2008 19.79 20.15 19.69 20.15 38,015 +0.52(+2.63%)
Oct 29, 2008 20.77 20.79 18.91 19.63 46,458 +0.26(+1.37%)
Oct 28, 2008 18.10 20.11 18.10 19.37 45,480 +1.72(+9.73%)
Oct 27, 2008 17.69 18.93 17.65 17.65 58,806 -0.94(-5.04%)
Oct 24, 2008 16.29 19.01 16.14 18.59 29,666 -1.13(-5.72%)
Oct 23, 2008 20.40 20.40 19.06 19.71 165,479 +0.32(+1.64%)
Oct 22, 2008 19.63 20.91 18.85 19.40 45,713 -1.97(-9.21%)
Oct 21, 2008 21.44 21.55 21.27 21.36 111,713 +0.87(+4.24%)
Oct 20, 2008 22.23 22.54 20.05 20.50 47,907 -0.66(-3.11%)
Oct 17, 2008 20.12 21.61 20.12 21.15 8,013 +0.11(+0.52%)
Oct 16, 2008 20.55 21.47 19.36 21.05 89,305 +0.78(+3.85%)
Oct 15, 2008 19.98 20.73 19.59 20.26 20,122 -1.49(-6.84%)
Oct 14, 2008 24.53 24.66 20.50 21.75 90,817 +1.72(+8.61%)
Oct 13, 2008 17.92 20.75 17.92 20.03 165,085 +2.72(+15.69%)
Oct 10, 2008 17.30 18.30 0.1697 17.31 258,043 -1.69(-8.90%)
Oct 09, 2008 21.56 21.67 19.00 19.00 128,053 -0.86(-4.31%)
Oct 08, 2008 19.60 21.65 19.35 19.86 38,585 -1.72(-7.99%)
Oct 07, 2008 21.60 23.05 21.58 21.58 53,836 -0.92(-4.07%)
Oct 06, 2008 24.22 24.22 21.95 22.50 132,841 -3.09(-12.07%)
Oct 03, 2008 25.85 26.63 24.90 25.59 182,285 -0.20(-0.76%)
Oct 02, 2008 25.81 27.71 25.17 25.78 451,525 -0.52(-1.96%)
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.