Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

26.62 +0.17 (+0.64%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 62.82 62.82 61.47 61.58 271,654 -0.45(-0.73%)
Feb 28, 2012 61.36 62.04 61.25 62.04 75,176 +0.86(+1.41%)
Feb 27, 2012 60.77 61.24 60.77 61.17 71,441 -0.10(-0.16%)
Feb 24, 2012 60.93 61.32 60.93 61.27 111,627 +0.38(+0.63%)
Feb 23, 2012 61.24 61.24 60.76 60.89 70,682 -0.04(-0.06%)
Feb 22, 2012 60.77 61.00 60.46 60.93 101,039 -0.30(-0.49%)
Feb 21, 2012 61.34 61.59 60.89 61.23 361,246 -0.10(-0.16%)
Feb 17, 2012 60.74 61.33 60.71 61.33 72,083 +0.81(+1.33%)
Feb 16, 2012 59.85 60.53 59.47 60.52 74,783 +0.55(+0.92%)
Feb 15, 2012 60.28 60.44 59.87 59.97 117,325 -0.05(-0.08%)
Feb 14, 2012 59.86 60.11 59.50 60.01 80,658 -0.18(-0.30%)
Feb 13, 2012 60.38 60.56 60.06 60.19 100,274 +0.21(+0.35%)
Feb 10, 2012 59.76 59.99 59.58 59.99 159,681 -0.28(-0.47%)
Feb 09, 2012 60.09 60.48 59.80 60.27 216,574 +0.45(+0.76%)
Feb 08, 2012 59.80 59.84 59.47 59.81 76,505 +0.15(+0.26%)
Feb 07, 2012 59.15 59.92 59.02 59.66 744,348 +0.35(+0.60%)
Feb 06, 2012 59.24 59.42 59.00 59.31 131,861 -0.22(-0.37%)
Feb 03, 2012 58.96 59.91 58.89 59.52 2,130,690 +0.92(+1.56%)
Feb 02, 2012 57.65 58.76 57.64 58.61 150,794 +0.83(+1.43%)
Feb 01, 2012 56.58 57.78 56.56 57.78 161,447 +1.35(+2.39%)
Jan 31, 2012 56.65 56.77 56.16 56.43 180,668 +0.25(+0.45%)
Jan 30, 2012 56.10 56.33 55.77 56.18 129,490 -0.67(-1.18%)
Jan 27, 2012 56.42 56.96 56.40 56.85 74,290 +0.32(+0.56%)
Jan 26, 2012 56.58 56.94 56.24 56.53 111,205 +0.24(+0.43%)
Jan 25, 2012 55.89 56.30 55.38 56.29 157,960 -0.18(-0.32%)
Jan 24, 2012 56.47 56.47 55.61 56.47 193,758 -0.41(-0.72%)
Jan 23, 2012 56.98 57.25 56.72 56.87 188,706 +0.03(+0.05%)
Jan 20, 2012 56.71 56.85 56.31 56.85 90,396 +0.04(+0.06%)
Jan 19, 2012 56.47 57.02 56.29 56.81 123,165 +0.73(+1.31%)
Jan 18, 2012 55.25 56.13 55.16 56.08 151,058 +0.87(+1.58%)
Jan 17, 2012 55.32 55.94 55.15 55.21 129,525 +0.63(+1.16%)
Jan 13, 2012 54.62 55.04 54.49 54.57 31,695 -0.54(-0.99%)
Jan 12, 2012 54.91 55.24 54.78 55.12 58,579 +0.62(+1.13%)
Jan 11, 2012 54.12 54.58 53.96 54.50 39,699 +0.35(+0.64%)
Jan 10, 2012 53.99 54.41 53.99 54.15 145,158 +0.38(+0.70%)
Jan 09, 2012 53.56 53.79 53.18 53.77 148,673 +0.10(+0.19%)
Jan 06, 2012 53.83 53.83 53.49 53.67 114,235 -0.14(-0.25%)
Jan 05, 2012 53.43 53.85 53.17 53.81 245,669 +0.03(+0.05%)
Jan 04, 2012 52.97 53.78 52.83 53.78 280,863 +1.44(+2.76%)
Dec 30, 2011 52.10 52.46 52.06 52.34 190,170 +0.28(+0.54%)
Dec 29, 2011 51.83 52.19 51.34 52.06 235,298 +0.37(+0.72%)
Dec 28, 2011 52.25 52.30 51.46 51.69 224,686 -0.52(-0.99%)
Dec 27, 2011 52.74 52.74 52.00 52.20 204,502 -0.80(-1.50%)
Dec 23, 2011 52.29 53.11 52.29 53.00 96,047 +0.46(+0.88%)
Dec 21, 2011 52.27 52.60 52.00 52.54 82,665 -0.07(-0.14%)
Dec 20, 2011 52.42 52.74 52.11 52.61 269,145 +1.07(+2.08%)
Dec 19, 2011 52.18 52.29 51.49 51.54 71,936 -0.72(-1.37%)
Dec 16, 2011 51.94 52.38 51.70 52.25 119,702 +0.54(+1.05%)
Dec 15, 2011 51.98 52.60 51.57 51.71 213,516 +0.19(+0.37%)
Dec 14, 2011 52.07 52.29 51.38 51.52 156,935 -1.00(-1.90%)
Dec 13, 2011 53.25 53.44 52.32 52.52 124,443 -0.21(-0.40%)
Dec 12, 2011 52.85 53.14 52.43 52.72 266,414 -0.69(-1.29%)
Dec 09, 2011 52.35 53.80 52.35 53.41 220,291 +1.08(+2.06%)
Dec 08, 2011 53.23 53.65 52.24 52.33 156,983 -1.83(-3.38%)
Dec 07, 2011 52.97 54.32 52.95 54.16 283,009 +1.39(+2.64%)
Dec 06, 2011 52.05 52.87 51.96 52.77 196,403 +0.41(+0.78%)
Dec 05, 2011 53.09 53.35 51.99 52.36 209,880 -0.48(-0.91%)
Dec 02, 2011 53.39 53.43 52.60 52.84 189,158 +0.27(+0.52%)
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.