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 (%)
Dec 31, 2009 49.09 48.54 48.54 48.54 44,475 -0.48(-0.98%)
Dec 30, 2009 48.50 49.15 48.34 49.02 53,410 +0.51(+1.06%)
Dec 29, 2009 48.95 48.95 48.30 48.50 36,271 +0.22(+0.46%)
Dec 28, 2009 48.11 48.44 48.07 48.28 53,409 +0.30(+0.63%)
Dec 24, 2009 48.25 48.25 47.98 47.98 118,524 +0.08(+0.17%)
Dec 23, 2009 48.01 48.01 47.49 47.90 42,460 +0.19(+0.39%)
Dec 22, 2009 48.14 48.14 47.70 47.71 264,473 -0.66(-1.36%)
Dec 21, 2009 48.01 48.40 47.85 48.37 61,645 +0.19(+0.39%)
Dec 18, 2009 48.29 48.29 47.39 48.18 118,313 +0.16(+0.33%)
Dec 17, 2009 47.52 48.12 47.48 48.02 81,530 -0.18(-0.37%)
Dec 16, 2009 48.72 48.72 48.10 48.20 227,373 +0.05(+0.11%)
Dec 15, 2009 48.06 48.35 48.06 48.15 137,773 -0.17(-0.35%)
Dec 14, 2009 47.93 48.52 47.75 48.32 239,611 +0.26(+0.53%)
Dec 11, 2009 47.62 48.06 47.23 48.06 169,774 +1.12(+2.38%)
Dec 10, 2009 46.88 47.13 46.61 46.94 110,649 +0.91(+1.98%)
Dec 09, 2009 45.48 46.03 45.48 46.03 73,206 +0.46(+1.01%)
Dec 08, 2009 45.59 46.07 45.00 45.57 221,712 -0.38(-0.82%)
Dec 07, 2009 46.24 46.30 45.95 45.95 28,918 -0.30(-0.66%)
Dec 04, 2009 46.20 46.42 45.91 46.25 54,640 +0.46(+1.01%)
Dec 03, 2009 45.94 46.59 45.69 45.79 32,232 -0.09(-0.19%)
Dec 02, 2009 46.57 46.57 45.85 45.88 116,748 -0.49(-1.05%)
Dec 01, 2009 46.07 46.45 45.78 46.37 276,267 +0.83(+1.83%)
Nov 30, 2009 45.40 45.63 44.77 45.53 78,042 +0.14(+0.31%)
Nov 27, 2009 44.96 45.41 43.86 45.39 51,237 -0.39(-0.85%)
Nov 25, 2009 45.76 45.99 45.19 45.78 39,835 +0.18(+0.39%)
Nov 24, 2009 45.44 45.78 45.26 45.60 65,421 -0.17(-0.37%)
Nov 23, 2009 45.76 46.56 45.66 45.77 86,200 +0.32(+0.70%)
Nov 20, 2009 45.18 46.01 44.58 45.45 80,845 +0.19(+0.41%)
Nov 19, 2009 44.91 45.27 44.44 45.27 51,318 -0.44(-0.97%)
Nov 18, 2009 46.14 46.41 45.54 45.71 118,874 -0.19(-0.41%)
Nov 17, 2009 46.51 46.74 45.80 45.90 56,636 -0.52(-1.13%)
Nov 16, 2009 46.46 46.60 46.13 46.42 236,090 +0.39(+0.85%)
Nov 13, 2009 45.92 46.12 45.76 46.03 83,002 +0.54(+1.19%)
Nov 12, 2009 45.85 45.85 45.21 45.49 255,052 -0.31(-0.68%)
Nov 11, 2009 46.60 46.60 45.75 45.80 163,772 -0.50(-1.07%)
Nov 10, 2009 45.98 46.44 45.97 46.30 243,757 +0.27(+0.60%)
Nov 09, 2009 45.57 46.17 45.18 46.02 154,770 +1.26(+2.81%)
Nov 06, 2009 43.93 44.76 43.93 44.76 42,493 +0.19(+0.42%)
Nov 05, 2009 44.29 44.67 44.15 44.58 105,031 +1.00(+2.30%)
Nov 04, 2009 43.90 43.90 43.38 43.58 102,583 +0.70(+1.63%)
Nov 03, 2009 42.37 42.88 41.86 42.88 89,950 -0.04(-0.08%)
Nov 02, 2009 43.69 43.69 42.73 42.91 58,161 +0.28(+0.67%)
Oct 30, 2009 44.10 44.10 42.52 42.63 128,173 -1.43(-3.24%)
Oct 29, 2009 43.51 44.05 43.34 44.05 292,232 +0.99(+2.30%)
Oct 28, 2009 43.76 43.79 43.03 43.06 124,303 -0.71(-1.62%)
Oct 27, 2009 44.18 44.26 43.77 43.77 44,008 -0.27(-0.62%)
Oct 26, 2009 44.72 45.00 43.86 44.05 50,602 -0.50(-1.11%)
Oct 23, 2009 44.69 44.72 44.43 44.54 78,568 +0.28(+0.64%)
Oct 22, 2009 44.10 44.29 43.87 44.26 47,986 +0.43(+0.97%)
Oct 21, 2009 43.94 44.28 43.82 43.83 157,100 -0.33(-0.74%)
Oct 20, 2009 43.86 44.18 43.86 44.16 94,800 +0.12(+0.28%)
Oct 19, 2009 43.78 44.24 43.73 44.04 126,809 +0.54(+1.24%)
Oct 16, 2009 43.05 43.67 43.05 43.50 129,593 +0.02(+0.04%)
Oct 15, 2009 43.03 43.62 43.03 43.48 87,638 -0.10(-0.22%)
Oct 14, 2009 43.90 43.95 43.21 43.58 78,995 +0.27(+0.63%)
Oct 13, 2009 43.29 43.31 42.93 43.30 42,209 +0.11(+0.25%)
Oct 12, 2009 43.26 43.32 42.72 43.20 38,096 +0.41(+0.95%)
Oct 09, 2009 42.66 42.79 42.34 42.79 44,422 +0.18(+0.42%)
Oct 08, 2009 42.82 43.14 42.54 42.61 146,639 +0.28(+0.67%)
Oct 07, 2009 42.65 42.65 42.30 42.33 73,023 +0.00(+0.00%)
Oct 06, 2009 42.37 42.51 41.99 42.33 166,514 +0.48(+1.14%)
Oct 05, 2009 41.55 41.90 41.45 41.85 51,001 +0.23(+0.55%)
Oct 02, 2009 41.07 41.80 40.67 41.62 72,210 -0.12(-0.28%)
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.