Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.79 +0.13 (+0.51%)
Streaming Delayed Price Updated: 10:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 20.64 20.64 20.06 20.33 20,396 +0.30(+1.50%)
Dec 30, 2008 20.18 20.22 19.82 20.03 8,735 +0.02(+0.10%)
Dec 29, 2008 20.20 20.41 19.99 20.01 12,311 -0.32(-1.58%)
Dec 26, 2008 20.69 20.69 20.00 20.33 22,983 -0.28(-1.36%)
Dec 24, 2008 20.06 20.61 20.03 20.61 9,107 +0.67(+3.35%)
Dec 23, 2008 19.81 20.07 19.81 19.94 15,020 +0.12(+0.63%)
Dec 22, 2008 20.61 20.61 19.82 19.82 6,701 -0.05(-0.24%)
Dec 19, 2008 19.92 20.14 19.86 19.86 20,914 +0.14(+0.69%)
Dec 18, 2008 20.37 20.37 19.72 19.73 8,463 -0.31(-1.53%)
Dec 17, 2008 19.70 20.33 19.70 20.03 20,531 +0.47(+2.39%)
Dec 16, 2008 19.35 19.82 19.26 19.57 256,878 +0.21(+1.09%)
Dec 15, 2008 19.31 19.64 19.09 19.36 23,165 +0.37(+1.93%)
Dec 12, 2008 17.30 19.47 17.30 18.99 28,080 -0.16(-0.82%)
Dec 11, 2008 18.95 19.32 18.75 19.14 125,517 +0.71(+3.87%)
Dec 10, 2008 18.95 19.02 18.43 18.43 31,392 -0.02(-0.11%)
Dec 09, 2008 18.79 18.96 18.45 18.45 43,961 -0.49(-2.58%)
Dec 08, 2008 18.17 19.23 18.17 18.94 52,208 +1.25(+7.06%)
Dec 05, 2008 18.10 18.41 17.69 17.69 19,827 -0.82(-4.43%)
Dec 04, 2008 17.91 18.68 17.91 18.51 48,444 +0.01(+0.04%)
Dec 03, 2008 18.20 18.51 17.56 18.51 16,579 +0.12(+0.66%)
Dec 02, 2008 18.45 18.86 18.38 18.38 25,265 +0.38(+2.11%)
Dec 01, 2008 19.14 19.14 18.00 18.00 303,924 -2.02(-10.10%)
Nov 28, 2008 20.16 20.16 19.52 20.03 46,086 -0.14(-0.67%)
Nov 26, 2008 19.36 20.16 19.36 20.16 8,447 +0.84(+4.36%)
Nov 25, 2008 19.70 19.78 18.89 19.32 119,000 +0.80(+4.33%)
Nov 24, 2008 18.00 19.61 18.00 18.52 9,012 +0.18(+0.96%)
Nov 21, 2008 18.67 19.67 18.00 18.34 14,432 -0.67(-3.54%)
Nov 20, 2008 20.34 20.34 18.87 19.02 366,750 -0.94(-4.70%)
Nov 19, 2008 21.38 21.38 19.95 19.95 119,524 -1.68(-7.78%)
Nov 18, 2008 21.18 21.64 20.60 21.64 26,118 +0.31(+1.46%)
Nov 17, 2008 21.67 21.67 20.35 21.33 23,946 -0.07(-0.35%)
Nov 14, 2008 25.08 25.08 21.40 21.40 79,227 -0.84(-3.76%)
Nov 13, 2008 20.75 22.24 20.75 22.24 84,422 +1.18(+5.61%)
Nov 12, 2008 21.34 21.52 20.72 21.05 179,842 -1.04(-4.70%)
Nov 11, 2008 22.04 23.40 20.41 22.09 246,435 -0.32(-1.42%)
Nov 10, 2008 22.63 22.82 22.13 22.41 27,768 +0.42(+1.91%)
Nov 07, 2008 21.41 21.99 21.35 21.99 43,812 +0.94(+4.45%)
Nov 06, 2008 21.36 21.69 21.05 21.05 6,737 -0.89(-4.05%)
Nov 05, 2008 21.71 22.41 21.47 21.94 103,651 -0.24(-1.08%)
Nov 04, 2008 21.36 22.51 21.36 22.18 24,217 +1.04(+4.92%)
Nov 03, 2008 19.95 21.14 19.95 21.14 54,324 +0.55(+2.67%)
Oct 31, 2008 20.11 20.59 19.69 20.59 63,633 +0.43(+2.16%)
Oct 30, 2008 19.80 20.16 19.70 20.16 38,000 +0.52(+2.63%)
Oct 29, 2008 20.77 20.80 18.92 19.64 46,440 +0.26(+1.37%)
Oct 28, 2008 18.11 20.12 18.11 19.38 45,463 +1.72(+9.73%)
Oct 27, 2008 17.70 18.93 17.66 17.66 58,784 -0.94(-5.04%)
Oct 24, 2008 16.30 19.02 16.14 18.59 29,655 -1.13(-5.72%)
Oct 23, 2008 20.41 20.41 19.06 19.72 165,417 +0.32(+1.65%)
Oct 22, 2008 19.63 20.92 18.86 19.40 45,695 -1.97(-9.22%)
Oct 21, 2008 21.45 21.56 21.28 21.37 111,671 +0.87(+4.24%)
Oct 20, 2008 22.24 22.55 20.06 20.50 47,889 -0.66(-3.11%)
Oct 17, 2008 20.13 21.61 20.13 21.16 8,010 +0.11(+0.52%)
Oct 16, 2008 20.56 21.48 19.36 21.05 89,271 +0.78(+3.85%)
Oct 15, 2008 19.99 20.74 19.59 20.27 20,115 -1.49(-6.84%)
Oct 14, 2008 24.54 24.67 20.51 21.76 90,783 +1.72(+8.61%)
Oct 13, 2008 17.92 20.76 17.92 20.03 165,022 +2.72(+15.69%)
Oct 10, 2008 17.30 18.30 0.1698 17.32 257,945 -1.69(-8.90%)
Oct 09, 2008 21.57 21.68 19.01 19.01 128,005 -0.86(-4.31%)
Oct 08, 2008 19.61 21.66 19.36 19.86 38,570 -1.73(-7.99%)
Oct 07, 2008 21.61 23.06 21.59 21.59 53,816 -0.92(-4.07%)
Oct 06, 2008 24.23 24.23 21.96 22.51 132,790 -3.09(-12.07%)
Oct 03, 2008 25.86 26.64 24.91 25.60 182,216 -0.20(-0.76%)
Oct 02, 2008 25.82 27.72 25.18 25.79 451,354 -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.