Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

26.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 42.70 42.70 41.96 42.42 123,342 +0.07(+0.17%)
Sep 29, 2009 42.49 42.67 42.22 42.35 49,988 -0.06(-0.14%)
Sep 28, 2009 41.93 42.60 41.93 42.41 42,222 +0.42(+1.01%)
Sep 25, 2009 41.95 42.05 41.67 41.99 56,464 -0.12(-0.29%)
Sep 24, 2009 42.60 42.60 41.88 42.11 116,161 -0.24(-0.56%)
Sep 23, 2009 42.14 42.52 42.09 42.35 69,526 +0.32(+0.76%)
Sep 22, 2009 41.95 42.07 41.84 42.03 77,918 +0.49(+1.17%)
Sep 21, 2009 41.48 41.76 41.21 41.55 73,795 -0.22(-0.53%)
Sep 18, 2009 41.50 41.78 41.41 41.77 212,661 +0.33(+0.79%)
Sep 17, 2009 41.18 41.50 41.10 41.44 233,422 +0.59(+1.46%)
Sep 16, 2009 40.48 41.33 40.37 40.85 72,059 +0.63(+1.56%)
Sep 15, 2009 40.02 40.37 40.01 40.22 113,927 +0.04(+0.11%)
Sep 14, 2009 40.16 40.20 39.95 40.17 78,863 -0.38(-0.94%)
Sep 11, 2009 40.17 40.56 40.17 40.56 170,495 +0.37(+0.93%)
Sep 10, 2009 39.63 40.19 39.49 40.18 168,339 +0.26(+0.64%)
Sep 09, 2009 40.06 40.08 39.69 39.93 252,922 +0.17(+0.42%)
Sep 08, 2009 39.52 39.76 39.49 39.76 123,832 +0.06(+0.16%)
Sep 04, 2009 39.43 39.73 39.41 39.70 57,181 +0.43(+1.08%)
Sep 03, 2009 38.98 39.34 38.62 39.27 223,661 +0.58(+1.51%)
Sep 02, 2009 38.20 38.74 38.15 38.69 273,796 +0.37(+0.97%)
Sep 01, 2009 39.00 39.53 38.07 38.31 454,743 -1.11(-2.81%)
Aug 31, 2009 39.45 39.78 39.09 39.42 315,941 -0.66(-1.66%)
Aug 28, 2009 40.32 40.40 39.60 40.09 538,512 -0.21(-0.53%)
Aug 27, 2009 40.95 40.95 39.91 40.30 1,204,151 -0.56(-1.37%)
Aug 26, 2009 40.65 40.93 40.33 40.86 60,546 -0.06(-0.15%)
Aug 25, 2009 40.75 41.15 40.33 40.92 149,450 +0.42(+1.03%)
Aug 24, 2009 41.02 41.22 40.40 40.50 150,132 -0.58(-1.41%)
Aug 21, 2009 41.48 41.68 41.07 41.08 47,585 +0.02(+0.04%)
Aug 20, 2009 40.50 41.08 40.50 41.06 76,353 +0.51(+1.27%)
Aug 19, 2009 40.15 40.85 39.90 40.55 110,862 +0.13(+0.33%)
Aug 18, 2009 39.86 40.46 39.86 40.41 166,091 +0.62(+1.57%)
Aug 17, 2009 39.93 40.14 36.03 39.79 534,957 -1.35(-3.28%)
Aug 14, 2009 41.34 41.39 40.68 41.14 80,455 -0.14(-0.34%)
Aug 13, 2009 41.41 41.54 41.13 41.28 128,167 +0.15(+0.37%)
Aug 12, 2009 40.64 41.30 40.64 41.13 146,250 +0.25(+0.61%)
Aug 11, 2009 41.12 41.12 40.56 40.88 87,759 -0.49(-1.18%)
Aug 10, 2009 41.53 41.64 41.10 41.37 263,915 -0.37(-0.89%)
Aug 07, 2009 42.00 42.03 41.41 41.74 178,902 -0.19(-0.46%)
Aug 06, 2009 42.10 42.22 41.61 41.94 416,900 -0.05(-0.13%)
Aug 05, 2009 42.08 42.15 41.56 41.99 320,265 +0.09(+0.21%)
Aug 04, 2009 41.00 42.08 41.00 41.90 212,449 +0.01(+0.02%)
Aug 03, 2009 41.53 42.01 41.48 41.89 248,579 +0.66(+1.59%)
Jul 31, 2009 41.47 41.47 40.56 41.24 136,603 -0.04(-0.11%)
Jul 30, 2009 41.29 41.63 41.19 41.28 153,432 +0.19(+0.45%)
Jul 29, 2009 40.60 41.20 40.60 41.10 180,000 +0.27(+0.67%)
Jul 28, 2009 41.03 41.61 40.62 40.82 409,180 -0.59(-1.43%)
Jul 27, 2009 41.77 41.88 41.21 41.41 378,659 -0.73(-1.72%)
Jul 24, 2009 42.10 42.38 41.52 42.14 1,765 +0.04(+0.11%)
Jul 23, 2009 41.71 42.50 41.55 42.10 474,422 +0.42(+1.00%)
Jul 22, 2009 42.51 42.51 41.64 41.68 461,407 -0.66(-1.57%)
Jul 21, 2009 42.43 43.38 42.11 42.34 441,172 +0.00(+0.00%)
Jul 20, 2009 42.49 43.00 41.90 42.34 384,019 +0.49(+1.16%)
Jul 17, 2009 42.13 42.13 41.59 41.86 119,062 +0.04(+0.11%)
Jul 16, 2009 41.39 41.93 41.10 41.81 173,283 +0.45(+1.09%)
Jul 15, 2009 40.15 41.40 40.12 41.36 225,116 +1.60(+4.03%)
Jul 14, 2009 39.44 39.76 39.20 39.76 106,695 +0.45(+1.15%)
Jul 13, 2009 38.44 39.31 38.44 39.31 151,533 +1.07(+2.80%)
Jul 10, 2009 38.23 38.62 37.94 38.23 157,448 -0.37(-0.96%)
Jul 09, 2009 38.79 38.98 38.45 38.61 168,289 +0.01(+0.02%)
Jul 08, 2009 39.29 39.35 38.38 38.60 289,073 -0.69(-1.76%)
Jul 07, 2009 39.86 40.17 39.25 39.29 191,160 -0.62(-1.55%)
Jul 06, 2009 39.44 39.91 39.23 39.91 112,935 +0.06(+0.16%)
Jul 02, 2009 39.64 39.85 39.21 39.85 101,720 -0.28(-0.71%)
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.