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 (%)
Jul 29, 2011 62.94 63.53 62.31 63.03 365,767 -0.43(-0.67%)
Jul 28, 2011 63.26 64.23 62.95 63.46 241,116 +0.08(+0.13%)
Jul 27, 2011 64.79 65.04 63.15 63.37 382,611 -1.25(-1.93%)
Jul 26, 2011 65.61 65.88 64.41 64.62 993,407 -0.74(-1.14%)
Jul 25, 2011 65.28 65.57 65.11 65.37 324,925 -0.26(-0.40%)
Jul 22, 2011 66.48 66.48 65.61 65.63 463,715 -0.46(-0.70%)
Jul 21, 2011 65.67 66.41 65.35 66.09 239,598 +0.56(+0.86%)
Jul 20, 2011 67.39 67.39 65.28 65.53 356,887 -1.16(-1.74%)
Jul 19, 2011 67.13 67.58 66.42 66.69 633,675 -0.14(-0.20%)
Jul 18, 2011 67.01 67.33 66.56 66.82 168,377 -0.63(-0.94%)
Jul 15, 2011 67.69 67.89 67.07 67.46 167,597 -0.10(-0.15%)
Jul 14, 2011 68.18 68.18 67.02 67.56 311,813 +0.26(+0.39%)
Jul 13, 2011 67.38 68.10 67.07 67.30 160,842 +0.42(+0.62%)
Jul 12, 2011 66.76 67.55 66.72 66.88 424,328 -0.40(-0.59%)
Jul 11, 2011 67.02 67.38 66.49 67.28 313,913 -0.54(-0.80%)
Jul 08, 2011 68.02 68.19 67.31 67.82 302,759 -0.81(-1.19%)
Jul 07, 2011 68.57 68.87 68.35 68.64 216,808 +0.63(+0.93%)
Jul 06, 2011 68.30 68.30 67.69 68.00 270,378 -0.39(-0.57%)
Jul 05, 2011 68.06 68.56 67.70 68.39 217,407 -0.17(-0.25%)
Jul 01, 2011 67.90 68.67 67.66 68.56 503,321 +0.31(+0.45%)
Jun 30, 2011 67.90 68.26 67.09 68.26 376,778 +0.79(+1.17%)
Jun 29, 2011 66.60 67.47 66.55 67.47 399,656 +0.77(+1.15%)
Jun 28, 2011 65.74 66.74 65.25 66.70 502,089 +1.01(+1.53%)
Jun 27, 2011 65.54 65.80 64.42 65.69 109,973 +0.90(+1.38%)
Jun 24, 2011 65.38 65.39 64.70 64.80 139,448 -0.21(-0.32%)
Jun 23, 2011 64.60 65.02 64.16 65.00 172,350 -0.50(-0.76%)
Jun 22, 2011 65.31 66.11 65.29 65.50 155,213 -0.11(-0.17%)
Jun 21, 2011 64.61 65.69 64.27 65.62 479,508 +1.37(+2.13%)
Jun 20, 2011 64.32 64.39 64.20 64.25 186,393 +0.04(+0.07%)
Jun 17, 2011 63.58 64.50 63.48 64.20 200,206 +0.75(+1.18%)
Jun 16, 2011 63.59 63.79 62.86 63.45 383,878 -0.60(-0.94%)
Jun 15, 2011 64.84 65.08 63.33 64.05 334,379 -1.22(-1.86%)
Jun 14, 2011 66.02 66.39 65.26 65.27 250,861 -0.10(-0.15%)
Jun 13, 2011 66.61 66.61 65.29 65.37 235,383 -1.17(-1.76%)
Jun 10, 2011 66.64 67.39 66.27 66.54 333,257 -0.69(-1.02%)
Jun 09, 2011 67.78 68.24 67.08 67.23 164,888 -0.54(-0.79%)
Jun 08, 2011 67.59 68.15 67.49 67.76 114,447 -0.23(-0.34%)
Jun 07, 2011 68.30 68.68 67.94 67.99 144,644 +0.26(+0.38%)
Jun 06, 2011 68.48 68.63 67.65 67.73 97,304 -1.10(-1.60%)
Jun 03, 2011 68.07 68.88 67.94 68.83 104,325 +1.75(+2.61%)
May 24, 2011 67.64 67.98 67.04 67.08 305,237 -0.22(-0.33%)
May 23, 2011 67.33 67.42 66.72 67.31 116,789 -1.06(-1.56%)
May 20, 2011 67.89 68.74 67.72 68.37 98,695 +0.20(+0.29%)
May 19, 2011 68.81 69.40 68.16 68.17 198,982 -0.48(-0.70%)
May 18, 2011 68.39 69.13 67.91 68.66 160,459 +0.58(+0.85%)
May 17, 2011 67.78 68.32 67.59 68.07 391,613 +0.00(+0.00%)
May 16, 2011 68.77 69.06 67.94 68.07 199,220 -0.81(-1.18%)
May 13, 2011 69.41 69.64 68.20 68.89 275,673 +0.05(+0.08%)
May 12, 2011 67.99 69.17 67.75 68.83 327,392 +0.45(+0.65%)
May 11, 2011 69.42 69.42 68.24 68.39 223,161 -0.91(-1.32%)
May 10, 2011 68.53 69.40 68.53 69.30 159,564 +0.94(+1.37%)
May 09, 2011 68.66 69.24 68.16 68.36 157,030 -0.26(-0.38%)
May 06, 2011 68.39 68.75 67.81 68.62 476,506 +0.97(+1.44%)
May 05, 2011 67.53 68.07 67.32 67.65 309,434 -0.48(-0.71%)
May 04, 2011 69.70 69.72 67.97 68.13 454,329 -1.64(-2.34%)
May 03, 2011 69.45 69.99 69.08 69.76 194,574 +0.07(+0.10%)
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.