Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.66 -0.16 (-0.62%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 44.65 45.48 44.65 45.40 116,562 +0.53(+1.18%)
Dec 28, 2012 44.67 45.03 44.65 44.87 84,005 -0.01(-0.03%)
Dec 27, 2012 44.99 45.05 44.70 44.88 134,663 +0.04(+0.10%)
Dec 26, 2012 44.65 45.00 44.65 44.84 38,331 +0.04(+0.10%)
Dec 24, 2012 44.83 44.92 44.75 44.80 39,025 -0.05(-0.11%)
Dec 21, 2012 44.87 45.06 44.44 44.85 199,598 -0.27(-0.59%)
Dec 20, 2012 45.05 45.23 44.66 45.11 562,699 +0.09(+0.21%)
Dec 19, 2012 45.21 45.22 44.99 45.02 161,484 -0.25(-0.55%)
Dec 18, 2012 45.00 45.31 44.80 45.27 305,316 +0.33(+0.73%)
Dec 17, 2012 44.57 44.99 44.51 44.94 445,733 +0.26(+0.58%)
Dec 14, 2012 44.36 44.73 44.21 44.68 101,106 +0.41(+0.92%)
Dec 13, 2012 44.16 44.33 44.05 44.28 124,204 +0.04(+0.08%)
Dec 12, 2012 43.96 44.34 43.96 44.24 217,455 +0.30(+0.69%)
Dec 11, 2012 43.47 44.09 43.47 43.94 223,015 +0.48(+1.11%)
Dec 10, 2012 43.39 43.46 43.18 43.46 236,694 +0.22(+0.50%)
Dec 07, 2012 43.28 43.42 43.11 43.24 228,483 -0.22(-0.51%)
Dec 06, 2012 43.06 43.49 43.06 43.47 196,510 +0.33(+0.76%)
Dec 05, 2012 42.85 43.34 42.85 43.14 235,767 +0.21(+0.48%)
Dec 04, 2012 42.88 43.16 42.83 42.93 332,724 -0.13(-0.30%)
Nov 30, 2012 43.12 43.24 42.83 43.06 295,140 -0.09(-0.22%)
Nov 29, 2012 42.88 43.21 42.84 43.15 177,886 +0.34(+0.80%)
Nov 28, 2012 42.30 42.86 42.30 42.81 129,834 +0.13(+0.32%)
Nov 27, 2012 42.98 43.02 42.66 42.67 222,538 -0.26(-0.60%)
Nov 26, 2012 42.88 43.01 42.39 42.93 114,506 -0.25(-0.58%)
Nov 23, 2012 43.29 43.46 42.99 43.18 62,245 -0.14(-0.33%)
Nov 21, 2012 43.49 43.67 43.25 43.32 146,957 -0.55(-1.26%)
Nov 20, 2012 43.51 43.88 43.51 43.87 240,668 +0.11(+0.25%)
Nov 19, 2012 43.44 43.78 43.44 43.77 105,084 +0.49(+1.14%)
Nov 16, 2012 43.02 43.32 42.88 43.27 165,869 +0.13(+0.30%)
Nov 15, 2012 42.88 43.30 42.77 43.14 440,069 +0.32(+0.74%)
Nov 14, 2012 43.17 43.40 42.71 42.83 235,346 -0.41(-0.95%)
Nov 13, 2012 43.40 43.42 42.95 43.24 222,164 -0.49(-1.11%)
Nov 12, 2012 43.85 44.05 43.70 43.72 387,831 -0.32(-0.73%)
Nov 09, 2012 43.88 44.13 43.87 44.05 179,860 -0.15(-0.34%)
Nov 08, 2012 44.33 44.45 44.09 44.20 224,642 -0.11(-0.26%)
Nov 07, 2012 44.10 44.46 44.02 44.31 237,143 -0.26(-0.58%)
Nov 06, 2012 44.48 44.64 44.39 44.57 130,075 +0.11(+0.24%)
Nov 05, 2012 44.25 44.46 44.03 44.46 177,588 -0.06(-0.13%)
Nov 02, 2012 44.89 44.94 44.43 44.52 180,570 -0.22(-0.48%)
Nov 01, 2012 44.05 44.80 44.03 44.73 208,573 +0.61(+1.38%)
Oct 31, 2012 44.30 44.30 44.02 44.13 167,007 +0.07(+0.16%)
Oct 26, 2012 44.07 44.05 44.05 44.05 769,145 -0.04(-0.08%)
Oct 25, 2012 44.15 44.44 43.91 44.09 157,494 +0.43(+0.99%)
Oct 24, 2012 43.80 43.94 43.62 43.66 343,661 +0.14(+0.33%)
Oct 23, 2012 43.73 43.82 43.40 43.52 214,894 -1.19(-2.66%)
Oct 19, 2012 45.22 45.22 44.57 44.71 94,604 -0.88(-1.93%)
Oct 18, 2012 45.28 45.61 45.28 45.59 253,431 +0.11(+0.24%)
Oct 17, 2012 45.54 45.59 45.37 45.48 164,381 +0.11(+0.24%)
Oct 16, 2012 45.29 45.45 45.19 45.37 145,317 +0.34(+0.75%)
Oct 15, 2012 44.90 45.11 44.76 45.04 46,289 +0.19(+0.43%)
Oct 12, 2012 44.88 44.92 44.68 44.84 90,397 +0.12(+0.27%)
Oct 11, 2012 44.98 45.05 44.68 44.72 151,665 +0.24(+0.55%)
Oct 10, 2012 44.63 44.84 44.40 44.48 123,551 -0.19(-0.43%)
Oct 09, 2012 45.27 45.34 44.61 44.67 139,242 -0.68(-1.50%)
Oct 08, 2012 45.14 45.42 44.96 45.35 64,356 +0.02(+0.05%)
Oct 05, 2012 45.42 45.57 45.32 45.33 225,497 +0.25(+0.56%)
Oct 04, 2012 44.78 45.16 44.66 45.08 196,848 +0.46(+1.03%)
Oct 03, 2012 44.99 44.99 44.57 44.62 161,761 -0.26(-0.57%)
Oct 02, 2012 44.74 45.01 44.63 44.88 95,367 +0.30(+0.68%)
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.