Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

26.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 36.63 36.83 36.46 36.78 591,568 +0.23(+0.63%)
Apr 28, 2016 35.93 36.74 35.85 36.55 628,463 +0.51(+1.42%)
Apr 27, 2016 35.45 36.12 35.33 36.04 378,777 +0.52(+1.47%)
Apr 26, 2016 35.52 35.58 35.36 35.52 424,979 +0.27(+0.77%)
Apr 25, 2016 35.69 35.81 35.21 35.25 404,980 -0.43(-1.22%)
Apr 22, 2016 36.11 36.31 35.60 35.68 364,294 -0.51(-1.41%)
Apr 21, 2016 36.63 36.65 36.08 36.20 708,374 -0.16(-0.45%)
Apr 20, 2016 36.52 36.57 36.36 36.36 140,816 -0.25(-0.69%)
Apr 19, 2016 36.41 36.74 36.30 36.61 219,581 +0.73(+2.04%)
Apr 18, 2016 35.64 36.03 35.50 35.88 200,244 +0.30(+0.84%)
Apr 15, 2016 35.68 35.71 35.50 35.58 204,163 -0.22(-0.62%)
Apr 14, 2016 35.69 35.91 35.50 35.80 196,179 +0.24(+0.68%)
Apr 13, 2016 35.58 35.76 35.46 35.56 323,422 +0.28(+0.79%)
Apr 12, 2016 35.01 35.32 34.84 35.28 396,594 +0.64(+1.84%)
Apr 11, 2016 34.66 34.81 34.50 34.64 332,476 +0.18(+0.53%)
Apr 08, 2016 34.56 34.69 34.39 34.46 246,807 +0.36(+1.05%)
Apr 07, 2016 34.36 34.48 34.02 34.10 168,886 -0.67(-1.91%)
Apr 06, 2016 34.77 34.83 34.46 34.77 183,223 -0.23(-0.66%)
Apr 05, 2016 35.27 35.34 34.80 35.00 332,337 -0.52(-1.47%)
Apr 04, 2016 35.63 35.67 35.37 35.52 279,285 -0.15(-0.43%)
Apr 01, 2016 35.26 35.68 34.92 35.67 361,082 +0.08(+0.22%)
Mar 31, 2016 35.51 35.61 35.34 35.60 583,251 +0.15(+0.44%)
Mar 30, 2016 35.08 35.46 35.07 35.44 521,607 +0.66(+1.89%)
Mar 29, 2016 34.18 34.84 34.17 34.79 796,282 +0.26(+0.75%)
Mar 28, 2016 34.37 34.56 34.36 34.53 63,797 +0.08(+0.22%)
Mar 24, 2016 34.25 34.45 34.45 34.45 271,589 -0.11(-0.31%)
Mar 23, 2016 35.10 35.12 34.50 34.56 305,309 -0.70(-2.00%)
Mar 22, 2016 35.31 35.50 35.14 35.26 284,016 -0.19(-0.54%)
Mar 21, 2016 35.28 35.55 35.26 35.45 372,734 +0.12(+0.33%)
Mar 18, 2016 35.39 35.49 35.14 35.34 527,325 +0.07(+0.19%)
Mar 17, 2016 34.69 35.31 34.66 35.27 622,177 +0.99(+2.90%)
Mar 16, 2016 33.77 34.32 33.73 34.28 447,752 +0.34(+0.99%)
Mar 15, 2016 33.93 34.07 33.84 33.94 362,054 -0.32(-0.93%)
Mar 14, 2016 34.05 34.32 33.78 34.26 280,862 -0.06(-0.17%)
Mar 11, 2016 34.03 34.32 34.03 34.31 350,561 +0.29(+0.85%)
Mar 10, 2016 34.05 34.20 33.64 34.02 952,363 +0.12(+0.34%)
Mar 09, 2016 33.87 34.12 33.75 33.91 165,834 +0.19(+0.57%)
Mar 08, 2016 33.94 33.96 33.53 33.72 251,892 -0.44(-1.30%)
Mar 07, 2016 34.04 34.39 34.00 34.16 277,164 +0.01(+0.03%)
Mar 04, 2016 34.04 34.20 33.93 34.15 911,362 +0.41(+1.23%)
Mar 03, 2016 33.27 33.74 33.22 33.74 759,263 +0.53(+1.60%)
Mar 02, 2016 32.89 33.29 32.82 33.20 794,252 +0.34(+1.03%)
Mar 01, 2016 32.42 32.87 32.24 32.87 247,895 +0.85(+2.65%)
Feb 29, 2016 32.20 32.41 32.00 32.02 225,424 -0.16(-0.51%)
Feb 26, 2016 32.72 32.76 32.14 32.18 229,918 -0.13(-0.39%)
Feb 25, 2016 32.20 32.38 32.10 32.31 251,517 +0.22(+0.69%)
Feb 24, 2016 32.08 32.17 31.71 32.09 397,471 -0.13(-0.39%)
Feb 23, 2016 32.65 32.65 32.16 32.21 316,542 -0.62(-1.88%)
Feb 22, 2016 32.87 33.03 32.75 32.83 614,194 +0.27(+0.83%)
Feb 19, 2016 32.22 32.56 32.18 32.56 192,005 +0.17(+0.54%)
Feb 18, 2016 32.43 32.46 32.03 32.38 324,814 +0.03(+0.09%)
Feb 17, 2016 31.95 32.40 31.93 32.36 190,978 +0.55(+1.73%)
Feb 16, 2016 31.76 31.83 31.46 31.81 349,377 +0.17(+0.55%)
Feb 12, 2016 31.22 31.63 31.63 31.63 164,922 +0.73(+2.37%)
Feb 11, 2016 30.82 30.97 30.67 30.90 484,730 -0.24(-0.77%)
Feb 10, 2016 31.14 31.41 31.03 31.14 279,972 +0.09(+0.28%)
Feb 09, 2016 30.87 31.11 30.65 31.05 416,505 -0.20(-0.65%)
Feb 08, 2016 31.38 31.42 30.87 31.26 332,239 -0.17(-0.55%)
Feb 05, 2016 31.67 31.68 31.26 31.43 149,056 -0.40(-1.24%)
Feb 04, 2016 31.28 32.02 31.27 31.83 1,067,030 +0.76(+2.45%)
Feb 03, 2016 30.85 31.11 30.29 31.06 190,948 +0.53(+1.74%)
Feb 02, 2016 31.05 31.11 30.42 30.53 354,070 -1.13(-3.56%)
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.