Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.80 +0.14 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 26.37 26.92 26.09 26.76 661,345 +0.54(+2.06%)
Jul 30, 2015 26.41 26.48 26.09 26.22 379,252 -0.44(-1.66%)
Jul 29, 2015 26.56 26.74 26.43 26.66 273,395 +0.15(+0.57%)
Jul 28, 2015 26.83 26.87 26.45 26.51 307,342 +0.01(+0.03%)
Jul 27, 2015 26.76 26.77 26.44 26.51 361,196 -0.59(-2.18%)
Jul 24, 2015 27.36 27.41 27.02 27.10 368,323 -0.34(-1.26%)
Jul 23, 2015 27.83 27.84 27.38 27.44 293,022 -0.32(-1.16%)
Jul 22, 2015 27.98 28.09 27.64 27.76 538,679 -0.48(-1.70%)
Jul 21, 2015 28.12 28.30 27.89 28.24 140,392 -0.07(-0.26%)
Jul 20, 2015 28.21 28.36 28.05 28.32 195,567 -0.04(-0.16%)
Jul 17, 2015 28.30 28.48 28.26 28.36 358,955 -0.12(-0.42%)
Jul 16, 2015 28.45 28.69 28.23 28.48 145,448 +0.17(+0.61%)
Jul 15, 2015 28.45 28.62 28.24 28.31 224,179 -0.21(-0.74%)
Jul 14, 2015 28.20 28.71 28.17 28.52 377,934 +0.32(+1.14%)
Jul 13, 2015 28.13 28.45 28.13 28.20 463,501 +0.14(+0.51%)
Jul 10, 2015 27.71 28.20 27.52 28.06 255,695 +0.73(+2.69%)
Jul 09, 2015 27.44 27.65 27.27 27.32 158,127 +0.42(+1.56%)
Jul 08, 2015 26.93 27.35 26.88 26.90 302,334 -0.48(-1.75%)
Jul 07, 2015 27.49 27.53 26.86 27.38 355,146 -0.30(-1.08%)
Jul 06, 2015 28.02 28.32 27.60 27.68 315,931 -0.68(-2.40%)
Jul 02, 2015 28.16 28.36 28.36 28.36 227,981 +0.20(+0.72%)
Jul 01, 2015 28.74 28.74 28.13 28.16 252,491 -0.40(-1.39%)
Jun 30, 2015 28.22 28.60 28.09 28.56 248,611 +0.54(+1.93%)
Jun 29, 2015 28.18 28.56 27.94 28.02 174,202 -0.70(-2.43%)
Jun 26, 2015 28.61 28.72 28.47 28.72 411,574 +0.01(+0.03%)
Jun 25, 2015 29.26 29.48 28.63 28.71 1,043,539 -0.43(-1.48%)
Jun 24, 2015 29.19 29.34 29.00 29.14 205,605 -0.26(-0.88%)
Jun 23, 2015 29.04 29.59 29.01 29.40 529,089 +0.35(+1.19%)
Jun 22, 2015 29.02 29.25 29.01 29.05 182,785 +0.41(+1.44%)
Jun 19, 2015 28.80 29.26 28.64 28.64 442,221 -0.54(-1.85%)
Jun 18, 2015 29.35 29.45 29.07 29.18 184,125 +0.03(+0.10%)
Jun 17, 2015 29.07 29.36 28.93 29.15 303,739 -0.10(-0.35%)
Jun 16, 2015 29.29 29.29 28.97 29.25 220,804 +0.07(+0.25%)
Jun 15, 2015 29.30 29.35 29.03 29.18 283,857 -0.35(-1.20%)
Jun 12, 2015 29.54 29.67 29.44 29.53 421,813 -0.01(-0.05%)
Jun 11, 2015 29.56 29.59 29.31 29.55 415,424 +0.01(+0.03%)
Jun 10, 2015 29.60 29.80 29.40 29.54 382,129 +0.30(+1.01%)
Jun 09, 2015 29.48 29.53 29.09 29.24 407,029 -0.04(-0.15%)
Jun 08, 2015 29.29 29.46 29.18 29.29 415,927 +0.05(+0.18%)
Jun 05, 2015 29.06 29.33 28.87 29.24 701,604 -0.14(-0.48%)
Jun 04, 2015 29.64 29.74 29.24 29.38 515,764 -0.32(-1.09%)
Jun 03, 2015 29.75 29.95 29.69 29.70 391,866 -0.21(-0.69%)
Jun 02, 2015 30.17 30.30 29.86 29.91 980,021 -0.16(-0.54%)
Jun 01, 2015 30.65 30.65 29.95 30.07 606,747 -0.40(-1.31%)
May 29, 2015 30.97 30.98 30.38 30.47 1,674,096 -0.37(-1.20%)
May 28, 2015 30.79 30.97 30.65 30.84 447,392 -0.15(-0.48%)
May 27, 2015 30.96 31.02 30.56 30.99 409,343 -0.05(-0.17%)
May 26, 2015 31.24 31.33 30.87 31.04 629,058 -0.35(-1.13%)
May 22, 2015 31.52 31.39 31.39 31.39 441,325 -0.21(-0.68%)
May 21, 2015 31.55 31.69 31.50 31.61 214,128 +0.01(+0.05%)
May 20, 2015 31.73 31.89 31.50 31.59 205,562 -0.21(-0.65%)
May 19, 2015 32.18 32.19 31.79 31.80 783,900 -0.60(-1.85%)
May 18, 2015 32.51 33.08 32.22 32.40 265,789 -0.27(-0.81%)
May 15, 2015 32.33 32.69 32.23 32.66 577,478 +0.16(+0.48%)
May 14, 2015 32.45 32.60 32.34 32.51 289,152 +0.28(+0.87%)
May 13, 2015 32.49 32.49 32.06 32.23 547,167 -0.13(-0.39%)
May 12, 2015 32.31 32.48 32.12 32.35 256,377 +0.05(+0.16%)
May 11, 2015 32.20 32.38 32.12 32.30 422,807 +0.07(+0.21%)
May 08, 2015 32.23 32.49 32.14 32.23 310,046 +0.27(+0.86%)
May 07, 2015 31.94 32.00 31.69 31.96 131,344 +0.10(+0.32%)
May 06, 2015 31.86 31.92 31.68 31.86 596,488 +0.17(+0.54%)
May 05, 2015 31.35 31.73 31.32 31.69 313,269 +0.49(+1.56%)
May 04, 2015 31.36 31.41 31.07 31.20 161,959 -0.29(-0.91%)
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.