Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

26.57 +0.12 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 39.72 39.72 39.20 39.44 24,321 +0.03(+0.07%)
Aug 28, 2008 39.64 39.64 39.11 39.41 6,173 +0.08(+0.20%)
Aug 27, 2008 38.38 39.40 37.26 39.33 19,587 +0.71(+1.84%)
Aug 26, 2008 38.19 38.94 38.17 38.62 45,067 -0.11(-0.28%)
Aug 25, 2008 38.77 39.05 38.46 38.73 28,327 -0.01(-0.02%)
Aug 22, 2008 38.00 38.89 38.00 38.74 25,749 +0.63(+1.65%)
Aug 21, 2008 37.95 38.29 37.91 38.11 21,609 +0.28(+0.75%)
Aug 20, 2008 37.99 38.16 37.64 37.83 14,223 -0.18(-0.47%)
Aug 19, 2008 38.12 38.36 37.89 38.00 34,619 -1.00(-2.57%)
Aug 18, 2008 39.37 39.40 38.92 39.01 14,854 -0.59(-1.50%)
Aug 15, 2008 39.89 39.89 39.39 39.60 0 +0.30(+0.77%)
Aug 14, 2008 39.86 39.86 38.99 39.30 18,335 -0.15(-0.39%)
Aug 13, 2008 40.39 40.39 38.95 39.45 9,561 +0.08(+0.21%)
Aug 12, 2008 38.32 39.78 38.32 39.37 20,024 +0.27(+0.68%)
Aug 11, 2008 40.05 40.05 39.10 39.10 49,178 -1.45(-3.58%)
Aug 08, 2008 40.22 40.89 40.22 40.56 82,058 -0.42(-1.02%)
Aug 07, 2008 41.08 41.29 40.66 40.97 28,632 +0.12(+0.28%)
Aug 06, 2008 41.00 41.30 40.40 40.86 42,317 +0.27(+0.65%)
Aug 05, 2008 41.45 41.45 40.51 40.59 43,892 -0.13(-0.33%)
Aug 04, 2008 41.59 41.59 40.68 40.72 29,199 -1.06(-2.53%)
Aug 01, 2008 42.30 43.10 41.57 41.78 53,369 -0.17(-0.41%)
Jul 31, 2008 41.94 43.04 41.37 41.96 31,575 +0.24(+0.57%)
Jul 30, 2008 41.24 42.34 41.14 41.72 36,515 +0.30(+0.73%)
Jul 29, 2008 41.41 41.41 41.10 41.41 5,618 +0.39(+0.95%)
Jul 28, 2008 41.57 41.80 41.03 41.03 44,021 -0.18(-0.43%)
Jul 25, 2008 41.14 41.95 40.90 41.20 26,669 +0.04(+0.09%)
Jul 24, 2008 41.19 42.76 40.93 41.17 35,660 +0.28(+0.69%)
Jul 23, 2008 39.86 41.04 39.86 40.88 41,103 +0.74(+1.85%)
Jul 22, 2008 39.86 41.19 39.86 40.14 9,303 -0.69(-1.69%)
Jul 21, 2008 39.46 40.87 39.46 40.83 22,237 +1.43(+3.62%)
Jul 18, 2008 39.60 39.96 39.04 39.40 57,573 -0.12(-0.31%)
Jul 17, 2008 39.93 40.56 39.49 39.53 71,488 -0.21(-0.54%)
Jul 16, 2008 38.19 39.74 38.19 39.74 52,378 +1.36(+3.53%)
Jul 15, 2008 37.98 38.76 37.98 38.39 19,083 +0.04(+0.12%)
Jul 14, 2008 37.98 39.18 37.98 38.34 34,826 +0.38(+1.00%)
Jul 11, 2008 37.29 38.62 37.29 37.96 8,451 -0.86(-2.22%)
Jul 10, 2008 38.80 39.20 37.92 38.82 14,016 -0.21(-0.54%)
Jul 09, 2008 38.75 39.69 38.75 39.03 15,710 +0.06(+0.16%)
Jul 08, 2008 37.85 38.97 37.85 38.97 48,704 +0.19(+0.48%)
Jul 07, 2008 36.61 38.95 36.61 38.78 64,285 +0.98(+2.60%)
Jul 04, 2008 38.50 38.97 36.96 37.80 85,462 +0.00(+0.00%)
Jul 03, 2008 38.50 38.97 36.96 37.80 85,462 -1.05(-2.71%)
Jul 02, 2008 39.70 40.38 38.77 38.85 26,968 -0.22(-0.57%)
Jul 01, 2008 38.60 39.58 38.60 39.08 37,098 -1.38(-3.42%)
Jun 30, 2008 39.96 40.82 39.94 40.46 155,108 -0.48(-1.17%)
Jun 27, 2008 40.62 41.46 39.86 40.94 20,516 -0.54(-1.30%)
Jun 26, 2008 41.79 42.34 41.16 41.48 14,455 -1.17(-2.75%)
Jun 25, 2008 43.59 43.59 42.12 42.65 9,826 -0.56(-1.30%)
Jun 24, 2008 43.00 43.65 41.81 43.21 19,141 +0.21(+0.49%)
Jun 23, 2008 43.41 43.82 43.00 43.00 8,571 -0.91(-2.08%)
Jun 20, 2008 45.60 45.60 43.73 43.91 13,151 -1.09(-2.42%)
Jun 19, 2008 44.43 45.23 44.43 45.00 18,373 +0.64(+1.44%)
Jun 18, 2008 44.49 44.93 43.49 44.36 26,091 -0.12(-0.28%)
Jun 17, 2008 43.14 44.74 42.97 44.49 62,106 +1.36(+3.16%)
Jun 16, 2008 43.41 43.75 43.12 43.12 28,842 -0.45(-1.04%)
Jun 13, 2008 43.51 43.83 43.27 43.58 43,288 +0.08(+0.19%)
Jun 12, 2008 42.74 43.98 42.52 43.49 30,617 +0.23(+0.53%)
Jun 11, 2008 45.87 45.87 43.26 43.27 25,243 -0.99(-2.24%)
Jun 10, 2008 44.09 45.44 42.81 44.26 27,332 +0.11(+0.24%)
Jun 09, 2008 43.76 44.93 42.78 44.15 49,132 -0.14(-0.32%)
Jun 06, 2008 45.36 45.53 44.28 44.29 16,766 -1.16(-2.55%)
Jun 05, 2008 44.46 45.62 44.46 45.45 41,725 +1.49(+3.38%)
Jun 04, 2008 44.58 44.58 43.93 43.97 40,593 -0.50(-1.13%)
Jun 03, 2008 44.49 45.07 44.47 44.47 31,782 -0.16(-0.37%)
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.