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 30, 2011 52.10 52.46 52.06 52.34 190,170 +0.28(+0.54%)
Dec 29, 2011 51.83 52.19 51.34 52.06 235,298 +0.37(+0.72%)
Dec 28, 2011 52.25 52.30 51.46 51.69 224,686 -0.52(-0.99%)
Dec 27, 2011 52.74 52.74 52.00 52.20 204,502 -0.80(-1.50%)
Dec 23, 2011 52.29 53.11 52.29 53.00 96,047 +0.46(+0.88%)
Dec 21, 2011 52.27 52.60 52.00 52.54 82,665 -0.07(-0.14%)
Dec 20, 2011 52.42 52.74 52.11 52.61 269,145 +1.07(+2.08%)
Dec 19, 2011 52.18 52.29 51.49 51.54 71,936 -0.72(-1.37%)
Dec 16, 2011 51.94 52.38 51.70 52.25 119,702 +0.54(+1.05%)
Dec 15, 2011 51.98 52.60 51.57 51.71 213,516 +0.19(+0.37%)
Dec 14, 2011 52.07 52.29 51.38 51.52 156,935 -1.00(-1.90%)
Dec 13, 2011 53.25 53.44 52.32 52.52 124,443 -0.21(-0.40%)
Dec 12, 2011 52.85 53.14 52.43 52.72 266,414 -0.69(-1.29%)
Dec 09, 2011 52.35 53.80 52.35 53.41 220,291 +1.08(+2.06%)
Dec 08, 2011 53.23 53.65 52.24 52.33 156,983 -1.83(-3.38%)
Dec 07, 2011 52.97 54.32 52.95 54.16 283,009 +1.39(+2.64%)
Dec 06, 2011 52.05 52.87 51.96 52.77 196,403 +0.41(+0.78%)
Dec 05, 2011 53.09 53.35 51.99 52.36 209,880 -0.48(-0.91%)
Dec 02, 2011 53.39 53.43 52.60 52.84 189,158 +0.27(+0.52%)
Dec 01, 2011 52.97 53.62 52.39 52.57 357,204 -0.71(-1.33%)
Nov 30, 2011 52.78 53.63 52.66 53.28 424,915 +2.67(+5.28%)
Nov 29, 2011 50.82 51.17 50.58 50.61 112,669 -0.55(-1.08%)
Nov 28, 2011 50.79 51.31 50.61 51.16 163,090 +1.77(+3.58%)
Nov 25, 2011 49.45 49.97 49.08 49.39 222,875 -0.45(-0.91%)
Nov 23, 2011 51.04 51.04 49.70 49.84 682,991 -2.28(-4.38%)
Nov 22, 2011 51.95 52.80 51.66 52.13 211,287 -0.46(-0.88%)
Nov 21, 2011 53.20 53.20 51.94 52.59 128,497 -1.68(-3.09%)
Nov 18, 2011 54.91 55.21 54.06 54.26 203,489 -0.59(-1.07%)
Nov 17, 2011 55.62 55.88 54.56 54.85 180,612 -0.54(-0.98%)
Nov 16, 2011 55.01 56.19 54.92 55.40 146,404 -0.51(-0.91%)
Nov 15, 2011 55.99 56.20 55.38 55.90 172,544 -0.74(-1.31%)
Nov 14, 2011 56.92 57.11 56.54 56.65 111,058 -0.76(-1.33%)
Nov 11, 2011 56.73 57.44 56.57 57.41 360,058 +1.41(+2.52%)
Nov 10, 2011 57.15 57.52 55.90 55.99 301,946 -0.53(-0.95%)
Nov 09, 2011 56.76 56.96 56.15 56.53 169,989 -1.38(-2.38%)
Nov 08, 2011 57.73 58.09 57.38 57.90 112,237 +0.62(+1.07%)
Nov 07, 2011 56.35 57.44 56.27 57.29 92,215 +0.88(+1.56%)
Nov 04, 2011 57.05 57.17 56.32 56.41 122,297 -0.86(-1.50%)
Nov 03, 2011 57.00 57.35 56.46 57.27 91,404 +0.95(+1.69%)
Nov 02, 2011 55.63 56.32 55.46 56.32 193,870 +1.20(+2.17%)
Nov 01, 2011 54.53 55.65 54.34 55.12 209,733 -1.81(-3.18%)
Oct 31, 2011 57.33 57.52 56.75 56.94 532,928 -1.62(-2.77%)
Oct 28, 2011 56.84 58.62 56.44 58.56 294,392 +0.75(+1.30%)
Oct 27, 2011 56.92 58.38 56.92 57.80 251,743 +2.89(+5.26%)
Oct 26, 2011 54.68 55.24 54.26 54.92 142,177 +0.73(+1.35%)
Oct 25, 2011 54.46 54.63 53.73 54.18 151,609 -0.99(-1.79%)
Oct 24, 2011 53.66 55.24 53.66 55.17 305,419 +2.29(+4.33%)
Oct 21, 2011 52.50 53.07 52.41 52.88 148,310 +1.32(+2.56%)
Oct 20, 2011 52.34 52.78 51.35 51.56 159,221 -1.08(-2.05%)
Oct 19, 2011 52.68 53.07 52.43 52.63 99,238 -0.30(-0.56%)
Oct 18, 2011 52.00 53.01 51.06 52.93 332,294 +0.66(+1.26%)
Oct 17, 2011 52.62 52.62 51.87 52.27 227,776 -0.75(-1.42%)
Oct 14, 2011 53.28 53.87 52.50 53.02 221,897 +0.71(+1.35%)
Oct 13, 2011 51.95 52.35 50.97 52.32 177,619 +0.01(+0.02%)
Oct 12, 2011 51.90 52.71 51.77 52.31 391,523 +1.50(+2.96%)
Oct 11, 2011 49.74 50.89 49.74 50.80 165,139 +0.52(+1.03%)
Oct 10, 2011 49.65 50.44 49.59 50.29 148,824 +1.85(+3.81%)
Oct 07, 2011 50.10 50.35 47.99 48.44 366,261 -0.40(-0.82%)
Oct 06, 2011 48.02 48.90 48.02 48.84 460,166 +2.71(+5.87%)
Oct 05, 2011 45.69 46.27 45.38 46.13 438,772 +0.57(+1.25%)
Oct 04, 2011 45.24 45.59 43.70 45.56 494,882 -0.77(-1.66%)
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.