Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

26.57 +0.12 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 56.21 56.63 55.83 56.56 190,906 +1.88(+3.43%)
Jun 28, 2012 54.66 54.78 54.27 54.68 88,478 -0.32(-0.59%)
Jun 27, 2012 54.53 55.30 54.53 55.01 110,717 +0.39(+0.71%)
Jun 26, 2012 54.32 54.75 54.32 54.62 165,983 +0.29(+0.52%)
Jun 25, 2012 55.24 55.24 54.31 54.34 119,146 -1.33(-2.40%)
Jun 22, 2012 55.94 56.09 54.88 55.67 176,662 +0.04(+0.07%)
Jun 21, 2012 56.40 56.89 55.58 55.63 160,082 -1.35(-2.37%)
Jun 20, 2012 56.50 57.02 56.03 56.98 174,095 +0.74(+1.32%)
Jun 19, 2012 56.48 56.77 56.24 56.24 253,371 +0.25(+0.45%)
Jun 18, 2012 55.46 56.01 55.46 55.99 130,177 +0.39(+0.70%)
Jun 15, 2012 55.27 55.63 54.81 55.60 153,542 +0.70(+1.27%)
Jun 14, 2012 54.27 54.97 54.27 54.90 131,790 +0.49(+0.90%)
Jun 13, 2012 54.47 55.01 54.34 54.41 192,574 -0.45(-0.83%)
Jun 12, 2012 54.68 55.19 54.68 54.86 100,464 -0.06(-0.12%)
Jun 11, 2012 56.37 56.42 54.89 54.92 187,444 -0.87(-1.56%)
Jun 08, 2012 54.73 55.80 54.12 55.80 79,091 +0.63(+1.15%)
Jun 07, 2012 55.08 55.78 54.94 55.16 164,214 +0.95(+1.76%)
Jun 06, 2012 53.17 54.24 53.17 54.21 197,083 +1.32(+2.50%)
Jun 05, 2012 52.79 53.03 52.68 52.88 166,046 +0.25(+0.48%)
Jun 04, 2012 52.90 53.23 52.45 52.63 317,431 -0.26(-0.50%)
Jun 01, 2012 52.76 53.46 52.60 52.89 255,670 -1.12(-2.07%)
May 31, 2012 53.47 54.13 52.45 54.01 427,192 +0.65(+1.22%)
May 30, 2012 52.82 53.41 52.78 53.36 123,008 -0.69(-1.28%)
May 29, 2012 53.99 54.42 53.71 54.05 251,529 +0.27(+0.51%)
May 25, 2012 53.26 53.81 53.21 53.77 128,415 +0.25(+0.47%)
May 24, 2012 53.54 54.00 53.12 53.52 381,346 +0.12(+0.22%)
May 23, 2012 53.21 53.46 52.22 53.40 504,590 -0.29(-0.54%)
May 22, 2012 54.73 54.83 53.24 53.69 1,136,997 -0.83(-1.51%)
May 21, 2012 53.95 54.69 53.77 54.52 205,550 +0.69(+1.28%)
May 18, 2012 54.79 54.82 53.67 53.83 206,869 -0.56(-1.03%)
May 17, 2012 55.08 55.08 54.21 54.39 167,136 -0.83(-1.51%)
May 16, 2012 55.82 56.52 55.14 55.22 367,756 -0.98(-1.74%)
May 15, 2012 57.64 57.64 56.02 56.20 293,257 -1.32(-2.30%)
May 14, 2012 58.20 58.50 57.51 57.53 314,034 -1.78(-3.00%)
May 11, 2012 58.53 59.67 58.06 59.31 332,003 -0.02(-0.03%)
May 10, 2012 59.61 59.61 59.11 59.32 181,387 +0.18(+0.31%)
May 09, 2012 58.86 59.52 58.53 59.14 193,392 -0.96(-1.60%)
May 08, 2012 60.74 60.74 59.65 60.10 190,198 -0.53(-0.87%)
May 07, 2012 60.28 60.72 59.35 60.63 401,494 +0.21(+0.35%)
May 04, 2012 60.18 60.77 59.89 60.42 291,352 -0.06(-0.10%)
May 03, 2012 61.03 61.25 60.37 60.48 204,816 -0.28(-0.46%)
May 02, 2012 61.08 61.26 60.41 60.77 210,623 -0.73(-1.19%)
May 01, 2012 61.07 62.17 60.95 61.50 106,542 +0.42(+0.68%)
Apr 30, 2012 60.95 61.31 60.67 61.08 236,606 -0.15(-0.24%)
Apr 27, 2012 61.31 61.36 60.90 61.23 150,002 +0.45(+0.75%)
Apr 26, 2012 60.41 61.01 60.23 60.77 203,625 +0.12(+0.19%)
Apr 25, 2012 60.69 60.95 60.58 60.66 159,397 +0.25(+0.42%)
Apr 24, 2012 60.28 60.67 60.28 60.40 168,425 +0.04(+0.06%)
Apr 23, 2012 59.94 60.37 59.60 60.37 113,928 -0.46(-0.76%)
Apr 20, 2012 60.58 61.09 60.36 60.83 246,194 +0.53(+0.87%)
Apr 19, 2012 59.76 60.37 59.73 60.30 140,712 +0.57(+0.96%)
Apr 18, 2012 59.92 60.05 59.47 59.73 152,450 -0.79(-1.30%)
Apr 17, 2012 60.46 60.67 60.25 60.52 121,882 +0.80(+1.34%)
Apr 16, 2012 60.25 60.76 59.42 59.72 178,139 -0.37(-0.62%)
Apr 13, 2012 60.87 60.87 60.09 60.09 116,243 -0.94(-1.55%)
Apr 12, 2012 60.77 61.24 60.75 61.04 131,522 +0.75(+1.25%)
Apr 11, 2012 61.11 61.23 60.28 60.28 125,040 -0.11(-0.18%)
Apr 10, 2012 61.45 61.49 60.33 60.39 186,887 -1.04(-1.70%)
Apr 09, 2012 61.51 61.92 61.44 61.44 161,547 -0.92(-1.47%)
Apr 05, 2012 61.63 62.55 61.63 62.35 261,224 +0.15(+0.25%)
Apr 04, 2012 62.20 62.21 61.71 62.20 195,930 -0.55(-0.88%)
Apr 03, 2012 62.95 63.11 62.55 62.75 127,336 -0.29(-0.46%)
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.