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 (%)
Jul 31, 2015 33.84 34.54 33.48 34.34 515,446 +0.69(+2.06%)
Jul 30, 2015 33.88 33.97 33.48 33.64 295,585 -0.57(-1.66%)
Jul 29, 2015 34.08 34.31 33.91 34.21 213,082 +0.19(+0.57%)
Jul 28, 2015 34.42 34.47 33.93 34.02 239,539 +0.01(+0.03%)
Jul 27, 2015 34.34 34.35 33.92 34.01 281,513 -0.76(-2.18%)
Jul 24, 2015 35.10 35.17 34.66 34.77 287,067 -0.44(-1.26%)
Jul 23, 2015 35.71 35.72 35.13 35.21 228,379 -0.41(-1.16%)
Jul 22, 2015 35.90 36.05 35.46 35.62 419,841 -0.62(-1.70%)
Jul 21, 2015 36.09 36.31 35.79 36.24 109,420 -0.10(-0.26%)
Jul 20, 2015 36.20 36.38 35.99 36.34 152,423 -0.06(-0.16%)
Jul 17, 2015 36.31 36.55 36.26 36.39 279,766 -0.15(-0.42%)
Jul 16, 2015 36.51 36.81 36.21 36.55 113,361 +0.22(+0.61%)
Jul 15, 2015 36.50 36.72 36.24 36.33 174,723 -0.27(-0.74%)
Jul 14, 2015 36.19 36.83 36.14 36.59 294,559 +0.41(+1.14%)
Jul 13, 2015 36.09 36.51 36.09 36.18 361,248 +0.18(+0.51%)
Jul 10, 2015 35.56 36.18 35.32 36.00 199,286 +0.94(+2.69%)
Jul 09, 2015 35.20 35.48 34.99 35.06 123,243 +0.54(+1.56%)
Jul 08, 2015 34.55 35.09 34.49 34.52 235,636 -0.62(-1.75%)
Jul 07, 2015 35.27 35.33 34.46 35.13 276,797 -0.38(-1.08%)
Jul 06, 2015 35.95 36.34 35.41 35.52 246,234 -0.87(-2.40%)
Jul 02, 2015 36.13 36.39 36.39 36.39 177,686 +0.26(+0.72%)
Jul 01, 2015 36.87 36.87 36.09 36.13 196,789 -0.51(-1.39%)
Jun 30, 2015 36.21 36.69 36.04 36.64 193,765 +0.69(+1.93%)
Jun 29, 2015 36.16 36.64 35.84 35.95 135,772 -0.89(-2.43%)
Jun 26, 2015 36.71 36.85 36.53 36.84 320,777 +0.01(+0.03%)
Jun 25, 2015 37.54 37.82 36.74 36.83 813,325 -0.55(-1.48%)
Jun 24, 2015 37.45 37.64 37.21 37.39 160,245 -0.33(-0.88%)
Jun 23, 2015 37.26 37.97 37.23 37.72 412,362 +0.45(+1.19%)
Jun 22, 2015 37.24 37.53 37.22 37.27 142,459 +0.53(+1.44%)
Jun 19, 2015 36.95 37.54 36.74 36.74 344,659 -0.69(-1.85%)
Jun 18, 2015 37.66 37.79 37.30 37.44 143,504 +0.04(+0.10%)
Jun 17, 2015 37.30 37.67 37.11 37.40 236,729 -0.13(-0.35%)
Jun 16, 2015 37.59 37.59 37.17 37.53 172,091 +0.09(+0.25%)
Jun 15, 2015 37.60 37.65 37.25 37.44 221,233 -0.45(-1.20%)
Jun 12, 2015 37.90 38.07 37.77 37.89 328,753 -0.02(-0.05%)
Jun 11, 2015 37.93 37.97 37.61 37.91 323,773 +0.01(+0.03%)
Jun 10, 2015 37.98 38.24 37.72 37.90 297,824 +0.38(+1.01%)
Jun 09, 2015 37.82 37.89 37.32 37.52 317,231 -0.06(-0.15%)
Jun 08, 2015 37.59 37.80 37.44 37.58 324,166 +0.07(+0.18%)
Jun 05, 2015 37.28 37.63 37.05 37.51 546,817 -0.18(-0.48%)
Jun 04, 2015 38.03 38.16 37.52 37.69 401,977 -0.42(-1.09%)
Jun 03, 2015 38.16 38.43 38.10 38.11 305,413 -0.27(-0.69%)
Jun 02, 2015 38.70 38.88 38.31 38.37 763,810 -0.21(-0.54%)
Jun 01, 2015 39.33 39.33 38.43 38.58 472,887 -0.51(-1.31%)
May 29, 2015 39.74 39.75 38.98 39.09 1,304,759 -0.47(-1.20%)
May 28, 2015 39.51 39.73 39.32 39.57 348,688 -0.19(-0.48%)
May 27, 2015 39.73 39.80 39.21 39.76 319,034 -0.07(-0.17%)
May 26, 2015 40.09 40.20 39.61 39.82 490,276 -0.45(-1.13%)
May 22, 2015 40.44 40.28 40.28 40.28 343,960 -0.27(-0.68%)
May 21, 2015 40.49 40.66 40.42 40.55 166,887 +0.02(+0.05%)
May 20, 2015 40.71 40.92 40.41 40.53 160,211 -0.27(-0.65%)
May 19, 2015 41.29 41.30 40.79 40.80 610,957 -0.77(-1.85%)
May 18, 2015 41.72 42.45 41.34 41.57 207,151 -0.34(-0.81%)
May 15, 2015 41.48 41.95 41.35 41.91 450,075 +0.20(+0.48%)
May 14, 2015 41.63 41.82 41.50 41.71 225,360 +0.36(+0.87%)
May 13, 2015 41.69 41.69 41.14 41.35 426,452 -0.16(-0.39%)
May 12, 2015 41.45 41.68 41.22 41.51 199,815 +0.07(+0.16%)
May 11, 2015 41.32 41.55 41.21 41.44 329,527 +0.09(+0.21%)
May 08, 2015 41.36 41.69 41.23 41.36 241,644 +0.35(+0.85%)
May 07, 2015 40.98 41.05 40.66 41.01 102,367 +0.13(+0.32%)
May 06, 2015 40.88 40.96 40.65 40.87 464,891 +0.22(+0.54%)
May 05, 2015 40.23 40.71 40.18 40.66 244,156 +0.63(+1.56%)
May 04, 2015 40.24 40.31 39.86 40.03 126,227 -0.37(-0.91%)
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.