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 (%)
Jul 31, 2017 45.38 45.55 45.28 45.42 229,870 +0.01(+0.02%)
Jul 28, 2017 45.44 45.62 45.09 45.41 147,213 -0.06(-0.13%)
Jul 27, 2017 45.82 45.84 45.33 45.47 201,530 -0.22(-0.48%)
Jul 26, 2017 45.30 45.76 45.25 45.69 199,782 +0.51(+1.13%)
Jul 25, 2017 45.26 45.51 45.01 45.18 206,396 +0.27(+0.60%)
Jul 24, 2017 45.16 45.32 44.76 44.91 199,225 -0.04(-0.09%)
Jul 21, 2017 45.30 45.31 44.94 44.95 164,064 -0.19(-0.42%)
Jul 20, 2017 45.14 45.27 44.98 45.14 418,399 -0.03(-0.07%)
Jul 19, 2017 45.11 45.34 45.02 45.17 143,223 +0.13(+0.29%)
Jul 18, 2017 44.87 45.06 44.58 45.04 118,770 +0.35(+0.78%)
Jul 17, 2017 44.58 44.83 44.58 44.69 467,853 +0.20(+0.45%)
Jul 14, 2017 44.17 44.53 44.05 44.49 293,910 +0.37(+0.84%)
Jul 13, 2017 43.86 44.17 43.81 44.12 339,276 +0.40(+0.91%)
Jul 12, 2017 43.24 43.80 43.22 43.72 442,056 +0.63(+1.46%)
Jul 11, 2017 43.02 43.48 42.94 43.09 530,019 +0.01(+0.02%)
Jul 10, 2017 42.38 43.17 42.38 43.08 850,213 +0.50(+1.17%)
Jul 07, 2017 42.27 42.78 42.22 42.58 723,362 +0.21(+0.50%)
Jul 06, 2017 42.51 42.67 41.64 42.37 476,132 -0.29(-0.68%)
Jul 05, 2017 42.31 42.68 42.14 42.66 594,302 +0.82(+1.96%)
Jul 03, 2017 41.75 42.06 41.75 41.84 290,108 +0.21(+0.50%)
Jun 30, 2017 41.49 41.79 41.30 41.63 246,587 +0.09(+0.22%)
Jun 29, 2017 41.61 41.78 41.30 41.54 486,580 -0.14(-0.34%)
Jun 28, 2017 41.87 42.09 41.60 41.68 306,763 -0.22(-0.52%)
Jun 27, 2017 42.28 42.45 41.87 41.90 273,620 -0.42(-0.99%)
Jun 26, 2017 42.00 42.39 42.00 42.32 212,821 +0.18(+0.43%)
Jun 23, 2017 42.03 42.30 41.91 42.14 387,738 +0.27(+0.64%)
Jun 22, 2017 41.66 41.90 41.58 41.87 583,929 +0.23(+0.55%)
Jun 21, 2017 42.07 42.17 41.51 41.64 389,026 -0.40(-0.95%)
Jun 20, 2017 42.64 42.68 42.00 42.04 385,760 -0.65(-1.51%)
Jun 19, 2017 42.89 42.99 42.62 42.69 351,898 +0.00(+0.00%)
Jun 16, 2017 42.73 42.80 42.62 42.69 405,493 -0.09(-0.21%)
Jun 15, 2017 43.14 43.14 42.50 42.77 622,101 -0.44(-1.02%)
Jun 14, 2017 43.35 43.60 43.18 43.22 461,467 -0.12(-0.27%)
Jun 13, 2017 42.97 43.36 42.95 43.33 229,972 +0.31(+0.73%)
Jun 12, 2017 42.74 43.04 42.31 43.02 363,687 +0.14(+0.32%)
Jun 09, 2017 42.76 42.91 42.69 42.88 215,552 +0.07(+0.16%)
Jun 08, 2017 43.03 43.12 42.41 42.81 284,454 -0.07(-0.16%)
Jun 07, 2017 43.16 43.25 42.73 42.88 251,183 -0.18(-0.41%)
Jun 06, 2017 42.84 43.17 42.72 43.06 449,661 +0.22(+0.50%)
Jun 05, 2017 42.76 42.99 42.66 42.84 112,974 +0.02(+0.05%)
Jun 02, 2017 42.67 42.92 42.67 42.82 202,531 +0.14(+0.32%)
Jun 01, 2017 42.25 42.72 42.20 42.69 88,549 +0.50(+1.19%)
May 31, 2017 42.59 42.65 42.17 42.18 236,450 -0.42(-0.99%)
May 30, 2017 42.37 42.70 41.84 42.61 233,229 -0.06(-0.14%)
May 26, 2017 42.68 42.77 42.56 42.67 122,567 +0.07(+0.16%)
May 25, 2017 42.67 42.80 42.51 42.60 200,882 +0.07(+0.16%)
May 24, 2017 41.95 42.59 41.94 42.53 314,242 +0.46(+1.10%)
May 23, 2017 42.13 42.36 41.96 42.07 217,330 -0.02(-0.05%)
May 22, 2017 42.25 42.42 42.04 42.09 383,214 -0.07(-0.16%)
May 19, 2017 42.01 42.40 41.68 42.16 341,053 +0.58(+1.40%)
May 18, 2017 41.82 41.83 41.33 41.58 872,546 -0.83(-1.95%)
May 17, 2017 42.77 42.89 42.30 42.40 304,492 -0.52(-1.21%)
May 16, 2017 43.04 43.15 42.79 42.92 480,229 +0.02(+0.05%)
May 15, 2017 42.51 42.92 42.49 42.90 462,707 +0.64(+1.51%)
May 12, 2017 42.08 42.34 42.08 42.26 188,715 +0.23(+0.54%)
May 11, 2017 42.19 42.26 41.87 42.04 221,302 +0.05(+0.12%)
May 10, 2017 41.93 42.16 41.79 41.99 375,817 +0.51(+1.23%)
May 09, 2017 41.63 41.74 41.30 41.48 724,049 -0.15(-0.35%)
May 08, 2017 42.08 42.20 41.52 41.62 872,500 -0.76(-1.79%)
May 05, 2017 42.04 42.45 42.04 42.38 193,638 +0.28(+0.65%)
May 04, 2017 42.29 42.29 41.88 42.11 346,139 -0.34(-0.81%)
May 03, 2017 42.79 42.79 42.37 42.45 549,521 -0.41(-0.96%)
May 02, 2017 42.37 42.93 42.35 42.86 805,228 +0.63(+1.49%)
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.