Chile Ishares MSCI ETF (NY: ECH )

25.50 USD -0.04 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 48.20 48.20 47.36 47.89 109,266 +0.08(+0.17%)
Sep 29, 2009 47.96 48.17 47.66 47.81 44,284 -0.07(-0.14%)
Sep 28, 2009 47.33 48.09 47.33 47.88 37,404 +0.48(+1.01%)
Sep 25, 2009 47.35 47.47 47.03 47.40 50,021 -0.14(-0.29%)
Sep 24, 2009 48.09 48.09 47.28 47.54 102,905 -0.27(-0.56%)
Sep 23, 2009 47.57 48.00 47.51 47.81 61,592 +0.36(+0.76%)
Sep 22, 2009 47.35 47.49 47.23 47.45 69,026 +0.55(+1.17%)
Sep 21, 2009 46.82 47.14 46.52 46.90 65,374 -0.25(-0.53%)
Sep 18, 2009 46.85 47.16 46.75 47.15 188,392 +0.37(+0.79%)
Sep 17, 2009 46.49 46.85 46.40 46.78 206,784 +0.67(+1.46%)
Sep 16, 2009 45.69 46.65 45.57 46.11 63,836 +0.71(+1.56%)
Sep 15, 2009 45.17 45.57 45.16 45.40 100,926 +0.05(+0.11%)
Sep 14, 2009 45.33 45.38 45.10 45.35 69,863 -0.43(-0.94%)
Sep 11, 2009 45.35 45.78 45.35 45.78 151,038 +0.42(+0.93%)
Sep 10, 2009 44.74 45.37 44.58 45.36 149,128 +0.29(+0.64%)
Sep 09, 2009 45.22 45.24 44.80 45.07 224,058 +0.19(+0.42%)
Sep 08, 2009 44.61 44.88 44.58 44.88 109,700 +0.07(+0.16%)
Sep 04, 2009 44.51 44.85 44.49 44.81 50,656 +0.48(+1.08%)
Sep 03, 2009 44.00 44.41 43.60 44.33 198,137 +0.66(+1.51%)
Sep 02, 2009 43.12 43.73 43.06 43.67 242,550 +0.42(+0.97%)
Sep 01, 2009 44.02 44.62 42.97 43.25 402,847 -1.25(-2.81%)
Aug 31, 2009 44.53 44.90 44.13 44.50 279,885 -0.75(-1.66%)
Aug 28, 2009 45.51 45.61 44.70 45.25 477,056 -0.24(-0.53%)
Aug 27, 2009 46.22 46.22 45.05 45.49 1,066,730 -0.63(-1.37%)
Aug 26, 2009 45.89 46.20 45.53 46.12 53,637 -0.07(-0.15%)
Aug 25, 2009 46.00 46.45 45.53 46.19 132,395 +0.47(+1.03%)
Aug 24, 2009 46.30 46.53 45.60 45.72 132,999 -0.65(-1.41%)
Aug 21, 2009 46.82 47.05 46.36 46.37 42,155 +0.02(+0.04%)
Aug 20, 2009 45.72 46.37 45.72 46.35 67,640 +0.58(+1.27%)
Aug 19, 2009 45.32 46.11 45.04 45.77 98,211 +0.15(+0.33%)
Aug 18, 2009 45.00 45.67 45.00 45.62 147,137 +0.70(+1.57%)
Aug 17, 2009 45.07 45.31 40.67 44.92 473,907 -1.52(-3.28%)
Aug 14, 2009 46.67 46.72 45.92 46.44 71,274 -0.16(-0.34%)
Aug 13, 2009 46.74 46.89 46.43 46.60 113,541 +0.17(+0.37%)
Aug 12, 2009 45.88 46.62 45.88 46.43 129,560 +0.28(+0.61%)
Aug 11, 2009 46.42 46.42 45.79 46.15 77,744 -0.55(-1.18%)
Aug 10, 2009 46.88 47.00 46.40 46.70 233,797 -0.42(-0.89%)
Aug 07, 2009 47.41 47.44 46.75 47.12 158,486 -0.22(-0.46%)
Aug 06, 2009 47.52 47.66 46.97 47.34 369,323 -0.06(-0.13%)
Aug 05, 2009 47.50 47.58 46.91 47.40 283,716 +0.10(+0.21%)
Aug 04, 2009 46.28 47.50 46.28 47.30 188,204 +0.01(+0.02%)
Aug 03, 2009 46.88 47.42 46.82 47.29 220,211 +0.74(+1.59%)
Jul 31, 2009 46.81 46.81 45.79 46.55 121,014 -0.05(-0.11%)
Jul 30, 2009 46.61 46.99 46.50 46.60 135,922 +0.21(+0.45%)
Jul 29, 2009 45.83 46.51 45.83 46.39 159,458 +0.31(+0.67%)
Jul 28, 2009 46.32 46.97 45.85 46.08 362,484 -0.67(-1.43%)
Jul 27, 2009 47.15 47.27 46.52 46.75 335,446 -0.82(-1.72%)
Jul 24, 2009 47.52 47.84 46.87 47.57 1,564 +0.05(+0.11%)
Jul 23, 2009 47.08 47.98 46.90 47.52 420,280 +0.47(+1.00%)
Jul 22, 2009 47.99 47.99 47.00 47.05 408,750 -0.75(-1.57%)
Jul 21, 2009 47.90 48.97 47.53 47.80 390,825 +0.00(+0.00%)
Jul 20, 2009 47.96 48.54 47.30 47.80 340,194 +0.55(+1.16%)
Jul 17, 2009 47.56 47.56 46.95 47.25 105,475 +0.05(+0.11%)
Jul 16, 2009 46.72 47.33 46.40 47.20 153,508 +0.51(+1.09%)
Jul 15, 2009 45.32 46.73 45.29 46.69 199,426 +1.81(+4.03%)
Jul 14, 2009 44.52 44.88 44.25 44.88 94,519 +0.51(+1.15%)
Jul 13, 2009 43.39 44.37 43.39 44.37 134,240 +1.21(+2.80%)
Jul 10, 2009 43.16 43.60 42.83 43.16 139,480 -0.42(-0.96%)
Jul 09, 2009 43.79 44.00 43.40 43.58 149,084 +0.01(+0.02%)
Jul 08, 2009 44.35 44.42 43.32 43.57 256,084 -0.78(-1.76%)
Jul 07, 2009 45.00 45.34 44.31 44.35 169,345 -0.70(-1.55%)
Jul 06, 2009 44.52 45.05 44.28 45.05 100,047 +0.07(+0.16%)
Jul 02, 2009 44.75 44.98 44.26 44.98 90,112 -0.32(-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.
X