Chile Ishares MSCI ETF (NY: ECH )

24.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 37.27 37.27 36.84 36.89 128,600 -0.08(-0.22%)
Sep 29, 2016 37.37 37.49 36.97 36.97 152,739 -0.38(-1.02%)
Sep 28, 2016 37.34 37.46 36.91 37.35 145,721 +0.28(+0.76%)
Sep 27, 2016 37.18 37.19 36.69 37.07 1,190,020 +0.03(+0.08%)
Sep 26, 2016 37.47 37.56 37.01 37.04 194,330 -0.25(-0.67%)
Sep 23, 2016 37.68 37.74 37.25 37.29 289,466 -0.48(-1.27%)
Sep 22, 2016 37.70 37.98 37.57 37.77 280,247 +0.51(+1.37%)
Sep 21, 2016 36.61 37.33 36.61 37.26 365,441 +0.82(+2.25%)
Sep 20, 2016 36.25 36.50 36.16 36.44 209,484 +0.27(+0.75%)
Sep 19, 2016 36.45 36.66 36.13 36.17 90,103 +0.10(+0.28%)
Sep 16, 2016 36.35 36.35 36.06 36.07 212,479 -0.38(-1.04%)
Sep 15, 2016 36.53 36.58 36.23 36.45 112,895 +0.34(+0.94%)
Sep 14, 2016 36.17 36.46 36.11 36.11 223,920 +0.02(+0.06%)
Sep 13, 2016 36.56 36.56 36.01 36.09 291,919 -0.62(-1.69%)
Sep 12, 2016 36.49 36.83 36.25 36.71 249,570 +0.10(+0.27%)
Sep 09, 2016 37.10 37.10 36.60 36.61 395,823 -0.53(-1.43%)
Sep 08, 2016 37.69 37.75 37.12 37.14 170,934 -0.31(-0.83%)
Sep 07, 2016 37.74 37.83 37.42 37.45 379,114 -0.33(-0.87%)
Sep 06, 2016 37.41 37.90 37.24 37.78 176,074 +0.31(+0.83%)
Sep 02, 2016 37.16 37.47 37.47 37.47 383,400 +0.87(+2.38%)
Sep 01, 2016 36.75 36.77 36.43 36.60 145,349 +0.08(+0.22%)
Aug 31, 2016 37.06 37.06 36.43 36.52 580,095 -0.66(-1.78%)
Aug 30, 2016 37.69 38.33 37.18 37.18 84,067 -0.29(-0.77%)
Aug 29, 2016 37.43 37.66 37.41 37.47 150,347 -0.02(-0.05%)
Aug 26, 2016 38.00 38.35 37.28 37.49 347,761 -0.52(-1.37%)
Aug 25, 2016 37.49 38.14 37.49 38.01 97,883 +0.24(+0.64%)
Aug 24, 2016 37.68 37.77 37.46 37.77 206,611 +0.42(+1.12%)
Aug 23, 2016 37.92 38.00 37.35 37.35 509,025 -0.17(-0.45%)
Aug 22, 2016 38.00 38.04 37.40 37.52 229,905 -0.56(-1.47%)
Aug 19, 2016 38.05 38.26 37.87 38.08 218,889 -0.22(-0.57%)
Aug 18, 2016 38.37 38.54 38.16 38.30 181,873 +0.14(+0.37%)
Aug 17, 2016 38.58 38.73 37.96 38.16 152,986 -0.71(-1.83%)
Aug 16, 2016 39.25 39.27 38.75 38.87 132,045 -0.26(-0.66%)
Aug 15, 2016 38.86 39.38 38.86 39.13 244,215 +0.11(+0.28%)
Aug 12, 2016 39.28 39.28 38.87 39.02 279,743 -0.35(-0.89%)
Aug 11, 2016 38.97 39.39 38.69 39.37 149,005 +0.70(+1.81%)
Aug 10, 2016 39.09 39.18 38.51 38.67 145,185 +0.00(+0.00%)
Aug 09, 2016 38.56 38.71 38.37 38.67 436,854 +0.31(+0.81%)
Aug 08, 2016 38.29 38.68 38.17 38.36 446,108 +0.28(+0.74%)
Aug 05, 2016 38.28 38.29 38.01 38.08 545,743 -0.14(-0.37%)
Aug 04, 2016 38.01 38.30 37.88 38.22 314,186 +0.13(+0.34%)
Aug 03, 2016 37.77 38.13 37.71 38.09 195,362 +0.14(+0.37%)
Aug 02, 2016 38.12 38.33 37.69 37.95 795,299 -0.04(-0.11%)
Aug 01, 2016 38.25 38.42 37.79 37.99 1,032,167 -0.46(-1.20%)
Jul 29, 2016 38.53 38.73 38.19 38.45 102,069 +0.25(+0.65%)
Jul 28, 2016 38.27 38.30 38.04 38.20 144,741 -0.06(-0.16%)
Jul 27, 2016 38.40 38.40 38.11 38.26 179,541 -0.18(-0.47%)
Jul 26, 2016 38.50 38.57 38.28 38.44 268,185 -0.14(-0.36%)
Jul 25, 2016 38.76 38.77 38.36 38.58 902,192 -0.32(-0.82%)
Jul 22, 2016 38.74 38.98 38.62 38.90 268,842 +0.22(+0.57%)
Jul 21, 2016 38.50 38.73 38.47 38.68 689,505 -0.05(-0.13%)
Jul 20, 2016 38.70 38.98 38.52 38.73 416,874 +0.12(+0.31%)
Jul 19, 2016 38.48 38.70 38.42 38.61 539,562 -0.05(-0.13%)
Jul 18, 2016 38.05 38.66 38.01 38.66 127,635 +0.54(+1.42%)
Jul 15, 2016 38.19 38.44 38.04 38.12 506,458 -0.06(-0.16%)
Jul 14, 2016 37.90 38.30 37.62 38.18 390,965 +0.53(+1.41%)
Jul 13, 2016 37.74 37.79 37.45 37.65 339,731 +0.09(+0.24%)
Jul 12, 2016 37.50 37.92 37.47 37.56 617,937 +0.49(+1.32%)
Jul 11, 2016 37.33 37.49 37.04 37.07 324,984 -0.10(-0.27%)
Jul 08, 2016 36.87 37.23 36.52 37.17 247,222 +0.65(+1.78%)
Jul 07, 2016 36.77 37.03 36.37 36.52 290,916 +0.53(+1.47%)
Jul 06, 2016 36.67 36.92 35.99 35.99 207,068 -0.83(-2.25%)
Jul 05, 2016 37.11 37.29 36.70 36.82 539,263 -0.32(-0.86%)
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