Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.66 -0.16 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 53.74 54.62 53.74 54.49 257,729 +0.72(+1.33%)
Apr 28, 2011 53.58 53.85 53.46 53.77 332,978 -0.05(-0.09%)
Apr 27, 2011 53.65 53.89 53.27 53.82 429,096 +0.24(+0.46%)
Apr 26, 2011 52.76 53.63 52.76 53.58 281,448 +0.84(+1.58%)
Apr 25, 2011 52.70 52.76 52.41 52.74 79,154 +0.10(+0.19%)
Apr 21, 2011 52.57 52.82 52.28 52.64 105,170 +0.55(+1.06%)
Apr 20, 2011 51.98 52.32 51.87 52.09 313,765 +0.72(+1.40%)
Apr 19, 2011 51.06 51.52 51.02 51.38 477,442 +0.86(+1.71%)
Apr 18, 2011 50.49 50.81 50.17 50.51 153,042 -1.04(-2.01%)
Apr 15, 2011 51.29 51.55 51.17 51.55 170,620 +0.15(+0.30%)
Apr 14, 2011 50.33 51.40 50.19 51.40 295,575 +0.57(+1.12%)
Apr 13, 2011 50.89 51.39 50.60 50.83 316,279 +0.58(+1.15%)
Apr 12, 2011 50.82 50.84 50.25 50.25 552,241 -0.98(-1.90%)
Apr 11, 2011 52.12 52.12 51.22 51.22 250,290 -0.81(-1.55%)
Apr 08, 2011 52.18 52.21 51.86 52.03 398,292 +0.40(+0.78%)
Apr 07, 2011 51.89 52.39 51.63 51.63 238,046 -0.31(-0.60%)
Apr 06, 2011 52.76 52.93 51.94 51.94 336,589 -0.16(-0.31%)
Apr 05, 2011 51.70 52.41 51.62 52.10 270,792 +0.36(+0.69%)
Apr 04, 2011 51.58 52.02 51.49 51.75 389,650 +0.48(+0.94%)
Apr 01, 2011 50.47 51.44 50.47 51.27 740,223 +1.23(+2.46%)
Mar 31, 2011 49.43 50.26 49.41 50.03 433,690 +0.65(+1.31%)
Mar 30, 2011 49.43 49.59 49.03 49.39 394,803 +0.36(+0.72%)
Mar 29, 2011 49.63 49.63 48.93 49.03 304,370 -0.57(-1.15%)
Mar 28, 2011 49.66 49.69 49.20 49.60 477,972 -0.14(-0.28%)
Mar 25, 2011 49.55 49.85 49.36 49.74 479,592 +0.24(+0.49%)
Mar 24, 2011 49.02 49.66 48.97 49.50 720,486 +0.88(+1.82%)
Mar 23, 2011 47.89 48.88 47.77 48.61 604,303 +0.54(+1.13%)
Mar 22, 2011 47.50 48.21 47.12 48.07 512,762 +0.87(+1.84%)
Mar 21, 2011 46.50 47.39 46.50 47.20 432,658 +1.41(+3.09%)
Mar 18, 2011 46.30 46.43 45.45 45.78 828,244 +0.19(+0.41%)
Mar 17, 2011 46.64 46.70 45.50 45.60 1,743,593 -0.73(-1.58%)
Mar 16, 2011 46.98 46.98 45.62 46.33 345,130 -0.61(-1.29%)
Mar 15, 2011 46.55 47.00 46.33 46.93 533,319 +0.35(+0.75%)
Mar 14, 2011 46.60 46.70 46.21 46.59 295,042 -0.29(-0.62%)
Mar 11, 2011 46.43 46.92 46.22 46.88 345,213 +0.06(+0.12%)
Mar 10, 2011 46.97 47.00 46.59 46.82 347,332 -1.41(-2.93%)
Mar 09, 2011 48.62 48.62 47.96 48.24 222,730 -0.54(-1.11%)
Mar 08, 2011 48.83 49.06 48.58 48.78 230,469 -0.26(-0.53%)
Mar 07, 2011 49.30 49.38 48.65 49.04 297,684 -0.45(-0.91%)
Mar 04, 2011 49.58 49.91 49.17 49.49 303,976 +0.10(+0.21%)
Mar 03, 2011 48.60 49.50 48.59 49.39 272,970 +1.57(+3.29%)
Mar 02, 2011 47.41 47.94 47.29 47.81 253,769 -0.15(-0.32%)
Mar 01, 2011 48.14 48.28 47.54 47.96 413,699 -0.70(-1.45%)
Feb 28, 2011 48.14 48.67 48.01 48.67 576,720 +1.41(+2.99%)
Feb 25, 2011 47.37 47.69 47.25 47.25 520,321 +0.65(+1.40%)
Feb 24, 2011 46.49 46.63 46.22 46.60 582,820 -0.17(-0.36%)
Feb 23, 2011 47.45 47.65 46.21 46.77 882,026 -0.87(-1.83%)
Feb 22, 2011 48.08 48.64 47.45 47.64 456,120 -1.46(-2.97%)
Feb 18, 2011 49.15 49.29 48.76 49.09 204,025 -0.26(-0.54%)
Feb 17, 2011 49.68 49.68 49.10 49.36 200,487 -0.23(-0.46%)
Feb 16, 2011 49.71 50.31 49.45 49.59 256,747 -0.13(-0.27%)
Feb 15, 2011 50.59 50.95 49.71 49.72 393,729 -0.77(-1.52%)
Feb 14, 2011 50.49 50.78 50.39 50.49 452,598 +0.45(+0.90%)
Feb 11, 2011 48.79 50.14 48.79 50.03 844,244 +1.41(+2.91%)
Feb 10, 2011 47.85 48.90 47.80 48.62 483,720 +0.53(+1.10%)
Feb 09, 2011 48.49 48.68 47.88 48.09 868,484 -0.67(-1.37%)
Feb 08, 2011 49.14 49.34 48.76 48.76 467,212 -0.54(-1.10%)
Feb 07, 2011 49.98 49.98 49.17 49.30 266,990 -0.20(-0.41%)
Feb 04, 2011 49.38 49.79 48.66 49.50 749,466 +0.17(+0.35%)
Feb 03, 2011 49.45 49.45 48.83 49.33 494,384 -0.46(-0.92%)
Feb 02, 2011 50.53 50.67 49.62 49.79 396,418 -0.88(-1.75%)
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.