Chile Ishares MSCI ETF (NY: ECH )

28.91 USD +0.72 (+2.55%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 37.45 38.12 36.51 36.97 106,924 -0.23(-0.62%)
Apr 29, 2009 35.49 37.33 35.49 37.20 90,580 +1.75(+4.94%)
Apr 28, 2009 35.00 35.54 34.75 35.45 156,666 +0.20(+0.57%)
Apr 27, 2009 35.78 36.59 35.23 35.25 72,929 -1.46(-3.98%)
Apr 24, 2009 37.05 37.61 36.47 36.71 98,586 -0.18(-0.49%)
Apr 23, 2009 36.64 37.09 36.48 36.89 67,192 +0.19(+0.52%)
Apr 22, 2009 36.30 37.02 36.29 36.70 56,095 +0.33(+0.91%)
Apr 21, 2009 36.39 36.45 35.74 36.37 71,710 +0.26(+0.72%)
Apr 20, 2009 37.59 37.59 36.02 36.11 71,110 -1.05(-2.83%)
Apr 17, 2009 38.10 38.10 37.00 37.16 107,657 -0.27(-0.72%)
Apr 16, 2009 37.24 37.60 36.78 37.43 178,611 +0.72(+1.98%)
Apr 15, 2009 37.06 37.06 36.42 36.71 70,729 -0.06(-0.18%)
Apr 14, 2009 37.00 37.24 36.40 36.77 364,741 +0.09(+0.25%)
Apr 13, 2009 36.31 36.68 35.69 36.68 233,032 +0.53(+1.46%)
Apr 09, 2009 35.51 36.24 35.51 36.15 63,996 +1.04(+2.97%)
Apr 08, 2009 34.91 35.28 34.90 35.11 38,675 +0.21(+0.60%)
Apr 07, 2009 34.38 34.97 34.38 34.90 165,847 -0.15(-0.43%)
Apr 06, 2009 35.30 35.75 34.66 35.05 76,607 -0.20(-0.57%)
Apr 03, 2009 35.99 36.49 35.00 35.25 118,565 -0.23(-0.65%)
Apr 02, 2009 34.77 44.18 34.77 35.48 159,914 +1.04(+3.02%)
Apr 01, 2009 34.47 34.65 34.22 34.44 170,925 -0.08(-0.23%)
Mar 31, 2009 34.40 35.19 33.84 34.52 121,226 +0.31(+0.91%)
Mar 30, 2009 35.11 36.00 33.95 34.21 215,299 -1.64(-4.57%)
Mar 26, 2009 36.29 36.29 35.41 35.85 204,521 +0.29(+0.82%)
Mar 25, 2009 35.97 36.00 35.28 35.56 285,678 +0.28(+0.79%)
Mar 24, 2009 35.95 35.95 35.06 35.28 241,285 +0.04(+0.11%)
Mar 23, 2009 35.01 35.24 34.93 35.24 56,260 +1.43(+4.24%)
Mar 20, 2009 34.43 34.43 33.81 33.81 127,927 -0.42(-1.23%)
Mar 19, 2009 34.45 35.17 34.00 34.22 82,670 +0.28(+0.84%)
Mar 18, 2009 33.77 34.31 33.38 33.94 247,146 +0.09(+0.27%)
Mar 17, 2009 33.89 33.90 33.59 33.85 155,238 +0.24(+0.71%)
Mar 16, 2009 33.68 35.02 33.50 33.61 128,031 +0.46(+1.39%)
Mar 13, 2009 33.25 33.25 32.90 33.15 0 +0.35(+1.07%)
Mar 12, 2009 32.49 32.89 32.12 32.80 204,863 +0.18(+0.55%)
Mar 11, 2009 33.10 33.10 32.14 32.62 85,494 -0.01(-0.03%)
Mar 10, 2009 31.32 32.71 31.31 32.63 177,454 +1.59(+5.12%)
Mar 09, 2009 32.24 32.24 30.83 31.04 30,557 -0.84(-2.63%)
Mar 06, 2009 30.73 31.88 30.02 31.88 0 +0.84(+2.70%)
Mar 05, 2009 31.60 31.60 30.37 31.04 22,877 -0.84(-2.64%)
Mar 04, 2009 31.20 32.12 31.06 31.88 90,914 +0.60(+1.93%)
Mar 02, 2009 32.82 32.82 30.25 31.28 165,956 -2.22(-6.63%)
Feb 27, 2009 33.22 33.50 32.68 33.50 0 +0.20(+0.60%)
Feb 26, 2009 34.75 34.75 33.30 33.30 75,673 -0.40(-1.19%)
Feb 25, 2009 33.75 34.10 33.50 33.70 35,647 -0.13(-0.38%)
Feb 24, 2009 32.91 34.16 32.91 33.83 149,490 +0.65(+1.96%)
Feb 23, 2009 33.75 33.89 32.57 33.18 204,546 -0.54(-1.60%)
Feb 20, 2009 33.58 34.00 33.01 33.72 123,280 -0.94(-2.71%)
Feb 19, 2009 35.46 35.46 34.59 34.66 41,690 -0.69(-1.96%)
Feb 18, 2009 35.25 35.50 34.93 35.35 68,968 +0.10(+0.28%)
Feb 17, 2009 35.50 35.74 34.78 35.25 101,410 -0.93(-2.57%)
Feb 13, 2009 36.37 36.67 35.89 36.18 109,173 -0.18(-0.50%)
Feb 12, 2009 35.65 36.36 35.23 36.36 118,059 +1.06(+3.00%)
Feb 11, 2009 35.67 35.67 34.95 35.30 205,908 +0.03(+0.09%)
Feb 10, 2009 36.10 37.62 34.79 35.27 239,350 -0.89(-2.46%)
Feb 09, 2009 35.40 36.18 35.40 36.16 132,072 +0.47(+1.32%)
Feb 06, 2009 35.28 37.11 34.97 35.69 129,603 +0.96(+2.76%)
Feb 05, 2009 33.64 34.73 33.64 34.73 107,212 +1.04(+3.09%)
Feb 04, 2009 34.35 34.51 33.62 33.69 67,802 +0.40(+1.20%)
Feb 03, 2009 33.55 33.77 33.23 33.29 90,748 +0.24(+0.73%)
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