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 (%)
Oct 31, 2012 56.85 56.85 56.48 56.62 130,161 +0.09(+0.16%)
Oct 26, 2012 56.54 56.52 56.52 56.52 599,449 -0.05(-0.08%)
Oct 25, 2012 56.64 57.02 56.34 56.57 122,746 +0.55(+0.99%)
Oct 24, 2012 56.20 56.38 55.97 56.02 267,839 +0.18(+0.33%)
Oct 23, 2012 56.11 56.23 55.68 55.83 167,482 -1.53(-2.66%)
Oct 19, 2012 58.02 58.02 57.19 57.36 73,732 -1.13(-1.93%)
Oct 18, 2012 58.10 58.52 58.10 58.49 197,517 +0.14(+0.24%)
Oct 17, 2012 58.43 58.49 58.21 58.35 128,114 +0.14(+0.24%)
Oct 16, 2012 58.12 58.32 57.99 58.22 113,256 +0.43(+0.75%)
Oct 15, 2012 57.61 57.88 57.44 57.78 36,076 +0.25(+0.43%)
Oct 12, 2012 57.58 57.64 57.33 57.54 70,453 +0.16(+0.27%)
Oct 11, 2012 57.71 57.80 57.33 57.38 118,203 +0.31(+0.55%)
Oct 10, 2012 57.26 57.54 56.98 57.07 96,292 -0.25(-0.43%)
Oct 09, 2012 58.09 58.18 57.23 57.32 108,521 -0.87(-1.50%)
Oct 08, 2012 57.91 58.27 57.68 58.19 50,157 +0.03(+0.05%)
Oct 05, 2012 58.28 58.47 58.14 58.16 175,746 +0.32(+0.56%)
Oct 04, 2012 57.45 57.94 57.31 57.84 153,418 +0.59(+1.03%)
Oct 03, 2012 57.73 57.73 57.19 57.25 126,072 -0.33(-0.58%)
Oct 02, 2012 57.41 57.75 57.27 57.58 74,326 +0.39(+0.68%)
Oct 01, 2012 57.29 57.47 57.10 57.20 117,300 +0.06(+0.10%)
Sep 28, 2012 57.23 57.23 56.70 57.14 73,086 -0.12(-0.21%)
Sep 27, 2012 57.46 57.61 57.12 57.26 59,668 +0.25(+0.44%)
Sep 26, 2012 56.60 57.23 56.46 57.01 161,929 +0.15(+0.26%)
Sep 25, 2012 56.92 57.33 56.86 56.86 64,343 +0.16(+0.28%)
Sep 24, 2012 57.24 57.27 56.56 56.71 140,082 -0.56(-0.98%)
Sep 21, 2012 57.67 57.81 57.21 57.27 52,642 -0.43(-0.75%)
Sep 20, 2012 56.86 57.70 56.86 57.70 232,230 +0.16(+0.27%)
Sep 19, 2012 57.26 57.67 57.21 57.55 98,690 +0.19(+0.34%)
Sep 18, 2012 57.16 57.51 57.07 57.35 96,152 -0.06(-0.11%)
Sep 17, 2012 57.45 57.62 57.21 57.42 166,774 +0.03(+0.05%)
Sep 14, 2012 57.44 57.80 57.28 57.39 135,082 +0.06(+0.11%)
Sep 13, 2012 56.44 57.36 56.19 57.32 239,387 +1.02(+1.81%)
Sep 12, 2012 56.86 57.04 56.05 56.30 128,381 -0.07(-0.13%)
Sep 11, 2012 56.34 56.57 56.25 56.38 123,429 +0.40(+0.71%)
Sep 10, 2012 56.24 56.42 55.78 55.98 105,888 -0.24(-0.43%)
Sep 07, 2012 56.04 56.31 55.82 56.22 166,071 +0.84(+1.51%)
Sep 06, 2012 55.03 55.67 54.87 55.38 89,549 +0.86(+1.57%)
Sep 05, 2012 54.53 54.80 54.42 54.53 89,643 -0.08(-0.15%)
Sep 04, 2012 55.05 55.13 54.52 54.61 155,180 -0.67(-1.21%)
Aug 31, 2012 55.32 55.44 54.83 55.28 232,575 +0.38(+0.69%)
Aug 30, 2012 55.04 55.15 54.65 54.91 212,689 -0.29(-0.52%)
Aug 29, 2012 55.30 55.48 55.19 55.19 43,111 -0.08(-0.15%)
Aug 27, 2012 55.80 55.80 55.18 55.27 70,218 -0.53(-0.96%)
Aug 24, 2012 55.76 56.16 55.55 55.81 99,931 -0.31(-0.56%)
Aug 23, 2012 56.06 56.15 55.60 56.12 131,899 -0.08(-0.15%)
Aug 22, 2012 56.33 56.55 56.07 56.20 171,611 -0.42(-0.75%)
Aug 21, 2012 56.76 56.98 56.45 56.63 155,838 +0.17(+0.31%)
Aug 20, 2012 56.04 56.94 55.94 56.45 222,770 +0.05(+0.08%)
Aug 17, 2012 55.46 56.50 55.43 56.40 157,848 +0.69(+1.24%)
Aug 16, 2012 55.17 55.86 55.04 55.72 120,651 +0.28(+0.50%)
Aug 15, 2012 55.20 55.50 55.16 55.44 28,957 +0.12(+0.22%)
Aug 14, 2012 55.37 55.48 54.92 55.32 145,768 -0.04(-0.07%)
Aug 13, 2012 55.35 55.37 54.88 55.36 130,425 -0.13(-0.23%)
Aug 10, 2012 55.36 55.79 55.30 55.48 65,307 -0.24(-0.43%)
Aug 09, 2012 55.82 56.10 55.48 55.72 149,113 -0.09(-0.16%)
Aug 08, 2012 55.42 55.94 55.42 55.82 103,526 +0.53(+0.97%)
Aug 07, 2012 56.49 56.57 55.26 55.28 136,048 -0.67(-1.20%)
Aug 06, 2012 55.80 56.17 55.72 55.95 92,425 +0.26(+0.46%)
Aug 03, 2012 54.90 55.82 54.74 55.70 236,127 +1.34(+2.47%)
Aug 02, 2012 54.37 54.81 54.17 54.35 266,642 -0.62(-1.12%)
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.