Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

26.57 +0.12 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 54.50 54.55 53.71 53.71 563,174 -0.79(-1.45%)
Feb 27, 2018 55.56 55.66 54.48 54.50 364,887 -1.19(-2.14%)
Feb 26, 2018 56.02 56.08 55.40 55.69 343,697 -0.31(-0.55%)
Feb 23, 2018 56.05 56.11 55.31 56.00 312,359 +0.82(+1.49%)
Feb 22, 2018 55.16 55.56 55.09 55.18 233,491 +0.66(+1.21%)
Feb 21, 2018 54.80 55.16 54.37 54.52 450,450 -0.14(-0.26%)
Feb 20, 2018 54.26 54.89 54.20 54.66 307,325 +0.08(+0.15%)
Feb 16, 2018 54.58 54.58 54.58 0 -0.39(-0.71%)
Feb 15, 2018 54.75 55.06 54.25 54.97 449,831 +1.04(+1.93%)
Feb 14, 2018 52.50 54.10 52.36 53.93 378,214 +0.95(+1.79%)
Feb 13, 2018 53.25 53.52 52.84 52.98 135,249 -0.27(-0.51%)
Feb 12, 2018 53.75 54.27 53.16 53.25 571,607 +0.52(+0.99%)
Feb 09, 2018 53.37 54.04 52.01 52.73 1,592,252 -0.15(-0.28%)
Feb 08, 2018 55.38 55.38 52.87 52.88 1,009,785 -2.01(-3.66%)
Feb 07, 2018 55.10 55.64 54.86 54.89 684,059 -0.14(-0.25%)
Feb 06, 2018 53.45 55.36 53.11 55.03 783,126 +0.79(+1.46%)
Feb 05, 2018 54.89 55.36 53.87 54.24 962,214 -0.88(-1.60%)
Feb 02, 2018 56.17 56.17 54.87 55.12 598,424 -1.05(-1.87%)
Feb 01, 2018 56.45 56.50 56.24 56.17 429,291 +0.21(+0.38%)
Jan 31, 2018 55.83 56.47 55.68 55.96 468,585 +0.51(+0.92%)
Jan 30, 2018 55.72 55.97 55.18 55.45 312,861 -0.39(-0.70%)
Jan 29, 2018 55.96 56.02 55.63 55.84 150,139 -0.28(-0.50%)
Jan 26, 2018 55.73 56.21 55.65 56.12 237,133 +0.38(+0.68%)
Jan 25, 2018 55.75 56.21 55.65 55.74 412,441 +0.47(+0.85%)
Jan 24, 2018 55.41 55.55 55.21 55.27 478,004 +0.38(+0.69%)
Jan 23, 2018 55.47 55.70 54.75 54.89 345,869 -0.75(-1.35%)
Jan 22, 2018 55.79 55.90 55.31 55.64 159,731 -0.03(-0.05%)
Jan 19, 2018 55.66 55.71 55.10 55.67 293,551 +0.16(+0.29%)
Jan 18, 2018 55.23 55.62 55.14 55.51 278,040 +0.51(+0.93%)
Jan 17, 2018 54.96 55.52 54.71 55.00 831,522 +0.52(+0.95%)
Jan 16, 2018 55.28 55.47 54.39 54.48 431,853 -0.54(-0.98%)
Jan 12, 2018 55.02 55.02 55.02 0 +0.30(+0.55%)
Jan 11, 2018 54.16 54.77 54.00 54.72 401,385 +0.62(+1.15%)
Jan 10, 2018 54.23 54.28 53.82 54.10 369,966 -0.26(-0.48%)
Jan 09, 2018 54.84 54.97 54.26 54.36 424,165 -0.27(-0.49%)
Jan 08, 2018 54.93 54.93 54.48 54.63 293,836 +0.18(+0.32%)
Jan 05, 2018 54.24 54.57 54.06 54.45 298,684 +0.46(+0.86%)
Jan 04, 2018 54.46 54.72 53.98 53.99 313,620 +0.23(+0.43%)
Jan 03, 2018 54.00 54.31 53.66 53.76 696,341 +0.01(+0.02%)
Jan 02, 2018 53.15 53.81 52.85 53.75 630,196 +1.59(+3.05%)
Dec 29, 2017 52.16 52.16 52.16 0 -0.14(-0.27%)
Dec 28, 2017 52.00 52.39 51.99 52.30 278,732 +0.60(+1.16%)
Dec 27, 2017 51.67 51.87 51.16 51.70 129,411 -0.02(-0.04%)
Dec 26, 2017 51.68 51.96 51.55 51.72 185,845 +0.04(+0.08%)
Dec 22, 2017 51.44 51.68 51.01 51.68 441,309 +0.85(+1.67%)
Dec 21, 2017 51.68 51.68 50.75 50.83 658,827 -0.51(-0.98%)
Dec 20, 2017 51.94 52.07 51.18 51.34 498,748 -0.53(-1.02%)
Dec 19, 2017 52.32 52.50 51.74 51.87 507,594 -0.40(-0.76%)
Dec 18, 2017 52.65 52.69 51.16 52.26 1,370,352 +4.91(+10.36%)
Dec 15, 2017 46.72 47.77 46.67 47.36 947,915 +0.87(+1.87%)
Dec 14, 2017 46.58 47.03 46.46 46.49 304,549 +0.32(+0.69%)
Dec 13, 2017 45.03 46.35 44.98 46.17 507,229 +1.66(+3.74%)
Dec 12, 2017 44.43 44.81 44.25 44.50 1,048,444 +0.14(+0.33%)
Dec 11, 2017 43.63 44.45 43.53 44.36 504,335 +0.70(+1.60%)
Dec 08, 2017 43.36 44.39 43.34 43.66 332,305 +0.39(+0.90%)
Dec 07, 2017 42.96 43.30 42.69 43.27 373,017 +0.02(+0.05%)
Dec 06, 2017 43.80 43.80 42.93 43.25 1,595,502 -0.40(-0.92%)
Dec 05, 2017 44.46 44.58 43.63 43.65 571,524 -1.17(-2.61%)
Dec 04, 2017 45.07 45.34 44.78 44.82 381,008 -0.28(-0.62%)
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.