Chile Ishares MSCI ETF (NY: ECH )

25.50 USD -0.04 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 32.86 33.07 32.75 32.96 269,394 +0.62(+1.92%)
Sep 29, 2015 32.25 32.71 32.17 32.34 472,772 +0.23(+0.72%)
Sep 28, 2015 32.97 32.98 31.99 32.11 912,644 -0.96(-2.90%)
Sep 25, 2015 33.51 33.71 32.93 33.07 106,295 -0.06(-0.18%)
Sep 24, 2015 32.62 33.28 32.34 33.13 613,023 +0.45(+1.38%)
Sep 23, 2015 33.58 33.68 32.60 32.68 360,753 -0.79(-2.36%)
Sep 22, 2015 33.90 33.97 33.32 33.47 828,847 -1.28(-3.68%)
Sep 21, 2015 35.10 35.11 34.62 34.75 99,378 -0.23(-0.66%)
Sep 18, 2015 35.27 35.43 34.89 34.98 227,602 -0.67(-1.88%)
Sep 17, 2015 35.38 35.98 35.11 35.65 256,748 +0.08(+0.22%)
Sep 16, 2015 35.09 35.66 34.95 35.57 133,577 +0.94(+2.71%)
Sep 15, 2015 34.14 34.75 34.14 34.63 101,736 +0.30(+0.87%)
Sep 14, 2015 34.29 34.35 33.91 34.33 240,848 +0.09(+0.26%)
Sep 11, 2015 34.44 34.50 34.20 34.24 112,784 -0.18(-0.52%)
Sep 10, 2015 33.48 34.48 32.66 34.42 104,119 +0.49(+1.44%)
Sep 09, 2015 34.52 34.65 33.93 33.93 209,185 -0.27(-0.79%)
Sep 08, 2015 34.78 34.85 34.16 34.20 131,528 -0.06(-0.18%)
Sep 04, 2015 34.64 34.26 34.26 34.26 108,600 -0.85(-2.42%)
Sep 03, 2015 34.97 35.32 34.51 35.11 470,742 +0.40(+1.15%)
Sep 02, 2015 34.82 34.82 34.34 34.71 519,019 +0.18(+0.52%)
Sep 01, 2015 34.40 34.72 34.13 34.53 734,714 -0.50(-1.43%)
Aug 31, 2015 34.16 35.06 33.93 35.03 155,639 +0.40(+1.16%)
Aug 28, 2015 34.52 34.87 34.23 34.63 153,570 -0.17(-0.49%)
Aug 27, 2015 33.19 34.93 33.01 34.80 403,856 +1.69(+5.10%)
Aug 26, 2015 32.38 33.15 32.37 33.11 261,017 +0.99(+3.08%)
Aug 25, 2015 32.51 33.30 32.01 32.12 657,696 +0.18(+0.56%)
Aug 24, 2015 32.45 32.48 29.50 31.94 167,118 -1.17(-3.53%)
Aug 21, 2015 33.71 33.78 33.02 33.11 964,962 -0.91(-2.67%)
Aug 20, 2015 33.38 34.09 33.25 34.02 270,798 +0.12(+0.35%)
Aug 19, 2015 33.70 34.00 33.56 33.90 558,445 -0.12(-0.35%)
Aug 18, 2015 33.98 34.08 33.47 34.02 136,100 -0.10(-0.29%)
Aug 17, 2015 34.20 34.50 34.05 34.12 69,159 -0.42(-1.22%)
Aug 14, 2015 34.45 34.59 34.41 34.54 253,160 +0.08(+0.23%)
Aug 13, 2015 34.97 35.16 34.45 34.46 231,398 -0.78(-2.21%)
Aug 12, 2015 35.05 35.24 34.73 35.24 214,063 -0.08(-0.23%)
Aug 11, 2015 36.04 36.05 35.21 35.32 123,987 -0.86(-2.38%)
Aug 10, 2015 35.82 36.24 35.68 36.18 251,949 +0.36(+1.01%)
Aug 07, 2015 35.47 35.89 35.46 35.82 675,468 +0.44(+1.24%)
Aug 06, 2015 35.05 35.50 35.05 35.38 91,584 +0.05(+0.14%)
Aug 05, 2015 35.44 35.53 35.17 35.33 100,864 +0.19(+0.54%)
Aug 04, 2015 35.36 35.50 34.98 35.14 339,788 -0.12(-0.34%)
Aug 03, 2015 35.60 35.60 34.98 35.26 295,249 -0.46(-1.29%)
Jul 31, 2015 35.20 35.93 34.83 35.72 495,470 +0.72(+2.06%)
Jul 30, 2015 35.25 35.34 34.83 35.00 284,130 -0.59(-1.66%)
Jul 29, 2015 35.45 35.69 35.28 35.59 204,824 +0.20(+0.57%)
Jul 28, 2015 35.81 35.86 35.30 35.39 230,256 +0.01(+0.03%)
Jul 27, 2015 35.72 35.74 35.29 35.38 270,603 -0.79(-2.18%)
Jul 24, 2015 36.52 36.59 36.06 36.17 275,942 -0.46(-1.26%)
Jul 23, 2015 37.15 37.15 36.55 36.63 219,528 -0.43(-1.16%)
Jul 22, 2015 37.35 37.50 36.89 37.06 403,570 -0.64(-1.70%)
Jul 21, 2015 37.54 37.77 37.23 37.70 105,180 -0.10(-0.26%)
Jul 20, 2015 37.66 37.85 37.44 37.80 146,516 -0.06(-0.16%)
Jul 17, 2015 37.77 38.02 37.72 37.86 268,924 -0.16(-0.42%)
Jul 16, 2015 37.98 38.29 37.67 38.02 108,968 +0.23(+0.61%)
Jul 15, 2015 37.97 38.20 37.70 37.79 167,952 -0.28(-0.74%)
Jul 14, 2015 37.65 38.32 37.60 38.07 283,143 +0.43(+1.14%)
Jul 13, 2015 37.55 37.98 37.55 37.64 347,248 +0.19(+0.51%)
Jul 10, 2015 36.99 37.64 36.74 37.45 191,563 +0.98(+2.69%)
Jul 09, 2015 36.62 36.91 36.40 36.47 118,467 +0.56(+1.56%)
Jul 08, 2015 35.94 36.51 35.88 35.91 226,504 -0.64(-1.75%)
Jul 07, 2015 36.69 36.75 35.85 36.55 266,070 -0.40(-1.08%)
Jul 06, 2015 37.40 37.80 36.83 36.95 236,691 -0.91(-2.40%)
Jul 02, 2015 37.59 37.86 37.86 37.86 170,800 +0.27(+0.72%)
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