Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.66 -0.16 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 26.36 26.91 26.08 26.75 661,596 +0.54(+2.06%)
Jul 30, 2015 26.40 26.47 26.08 26.21 379,395 -0.44(-1.66%)
Jul 29, 2015 26.55 26.73 26.42 26.65 273,499 +0.15(+0.57%)
Jul 28, 2015 26.82 26.86 26.44 26.50 307,458 +0.01(+0.03%)
Jul 27, 2015 26.75 26.76 26.43 26.50 361,333 -0.59(-2.18%)
Jul 24, 2015 27.35 27.40 27.01 27.09 368,462 -0.34(-1.26%)
Jul 23, 2015 27.82 27.83 27.37 27.43 293,133 -0.32(-1.16%)
Jul 22, 2015 27.97 28.08 27.63 27.75 538,882 -0.48(-1.70%)
Jul 21, 2015 28.11 28.29 27.88 28.23 140,445 -0.07(-0.26%)
Jul 20, 2015 28.20 28.35 28.04 28.31 195,641 -0.04(-0.16%)
Jul 17, 2015 28.29 28.47 28.25 28.35 359,091 -0.12(-0.42%)
Jul 16, 2015 28.44 28.68 28.21 28.47 145,503 +0.17(+0.61%)
Jul 15, 2015 28.44 28.61 28.23 28.30 224,264 -0.21(-0.74%)
Jul 14, 2015 28.19 28.70 28.16 28.51 378,077 +0.32(+1.14%)
Jul 13, 2015 28.12 28.44 28.12 28.19 463,676 +0.14(+0.51%)
Jul 10, 2015 27.70 28.19 27.51 28.05 255,792 +0.73(+2.69%)
Jul 09, 2015 27.42 27.64 27.26 27.31 158,187 +0.42(+1.56%)
Jul 08, 2015 26.92 27.34 26.87 26.89 302,448 -0.48(-1.75%)
Jul 07, 2015 27.48 27.52 26.85 27.37 355,280 -0.30(-1.08%)
Jul 06, 2015 28.01 28.31 27.59 27.67 316,051 -0.68(-2.40%)
Jul 02, 2015 28.15 28.35 28.35 28.35 228,067 +0.20(+0.72%)
Jul 01, 2015 28.73 28.73 28.12 28.15 252,587 -0.40(-1.39%)
Jun 30, 2015 28.21 28.59 28.08 28.55 248,705 +0.54(+1.93%)
Jun 29, 2015 28.17 28.55 27.93 28.01 174,268 -0.70(-2.43%)
Jun 26, 2015 28.60 28.71 28.46 28.71 411,729 +0.01(+0.03%)
Jun 25, 2015 29.24 29.47 28.62 28.70 1,043,934 -0.43(-1.48%)
Jun 24, 2015 29.18 29.33 28.99 29.13 205,683 -0.26(-0.88%)
Jun 23, 2015 29.03 29.58 29.00 29.39 529,289 +0.35(+1.19%)
Jun 22, 2015 29.01 29.24 29.00 29.04 182,854 +0.41(+1.44%)
Jun 19, 2015 28.79 29.25 28.63 28.63 442,389 -0.54(-1.85%)
Jun 18, 2015 29.34 29.44 29.06 29.17 184,195 +0.03(+0.10%)
Jun 17, 2015 29.06 29.35 28.91 29.14 303,854 -0.10(-0.35%)
Jun 16, 2015 29.28 29.28 28.96 29.24 220,888 +0.07(+0.25%)
Jun 15, 2015 29.29 29.33 29.02 29.17 283,965 -0.35(-1.20%)
Jun 12, 2015 29.53 29.66 29.43 29.52 421,972 -0.01(-0.05%)
Jun 11, 2015 29.55 29.58 29.30 29.53 415,581 +0.01(+0.03%)
Jun 10, 2015 29.59 29.79 29.39 29.53 382,273 +0.30(+1.01%)
Jun 09, 2015 29.47 29.52 29.08 29.23 407,183 -0.04(-0.15%)
Jun 08, 2015 29.28 29.45 29.17 29.28 416,085 +0.05(+0.18%)
Jun 05, 2015 29.05 29.32 28.86 29.22 701,870 -0.14(-0.48%)
Jun 04, 2015 29.63 29.73 29.23 29.36 515,959 -0.32(-1.09%)
Jun 03, 2015 29.73 29.94 29.68 29.69 392,015 -0.21(-0.69%)
Jun 02, 2015 30.15 30.29 29.84 29.90 980,392 -0.16(-0.54%)
Jun 01, 2015 30.64 30.64 29.94 30.06 606,976 -0.40(-1.31%)
May 29, 2015 30.96 30.97 30.37 30.46 1,674,730 -0.37(-1.20%)
May 28, 2015 30.78 30.96 30.63 30.83 447,561 -0.15(-0.48%)
May 27, 2015 30.95 31.01 30.55 30.97 409,498 -0.05(-0.17%)
May 26, 2015 31.23 31.32 30.86 31.03 629,296 -0.35(-1.13%)
May 22, 2015 31.51 31.38 31.38 31.38 441,492 -0.21(-0.68%)
May 21, 2015 31.54 31.68 31.49 31.59 214,209 +0.01(+0.05%)
May 20, 2015 31.72 31.88 31.48 31.58 205,640 -0.21(-0.65%)
May 19, 2015 32.17 32.18 31.78 31.79 784,197 -0.60(-1.85%)
May 18, 2015 32.50 33.07 32.21 32.38 265,889 -0.27(-0.81%)
May 15, 2015 32.32 32.68 32.21 32.65 577,696 +0.16(+0.48%)
May 14, 2015 32.44 32.58 32.33 32.49 289,262 +0.28(+0.87%)
May 13, 2015 32.48 32.48 32.05 32.21 547,374 -0.13(-0.39%)
May 12, 2015 32.30 32.47 32.11 32.34 256,474 +0.05(+0.16%)
May 11, 2015 32.19 32.37 32.10 32.29 422,967 +0.07(+0.21%)
May 08, 2015 32.22 32.48 32.13 32.22 310,163 +0.27(+0.86%)
May 07, 2015 31.93 31.99 31.68 31.95 131,393 +0.10(+0.32%)
May 06, 2015 31.85 31.91 31.67 31.84 596,713 +0.17(+0.54%)
May 05, 2015 31.34 31.72 31.31 31.68 313,387 +0.49(+1.56%)
May 04, 2015 31.35 31.40 31.06 31.19 162,020 -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.