Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.80 +0.14 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 24.88 26.97 24.88 26.97 161,835 +2.14(+8.61%)
Sep 29, 2008 27.30 27.30 24.83 24.83 85,357 -2.95(-10.61%)
Sep 26, 2008 27.73 28.32 27.25 27.78 0 -0.48(-1.68%)
Sep 25, 2008 27.16 28.43 27.16 28.26 21,579 +0.73(+2.66%)
Sep 24, 2008 27.63 27.94 27.45 27.52 38,138 -0.13(-0.46%)
Sep 23, 2008 27.59 27.89 27.18 27.65 48,092 -0.05(-0.17%)
Sep 22, 2008 27.81 28.20 27.60 27.70 38,583 -0.73(-2.58%)
Sep 19, 2008 27.43 28.78 27.43 28.43 0 +2.26(+8.64%)
Sep 18, 2008 25.98 27.46 25.27 26.17 66,354 +0.47(+1.82%)
Sep 17, 2008 27.06 27.09 25.70 25.70 33,235 -1.45(-5.35%)
Sep 16, 2008 26.74 27.52 26.58 27.16 33,320 -1.04(-3.68%)
Sep 15, 2008 27.20 28.37 27.19 28.19 9,265 -0.24(-0.86%)
Sep 12, 2008 27.89 28.72 27.85 28.44 48,663 +0.45(+1.63%)
Sep 11, 2008 27.47 27.98 27.36 27.98 59,571 +0.24(+0.87%)
Sep 10, 2008 27.72 27.89 27.48 27.74 5,956 +0.04(+0.16%)
Sep 09, 2008 27.71 28.02 27.52 27.70 85,002 -0.26(-0.95%)
Sep 08, 2008 29.47 29.52 27.95 27.96 38,710 -0.24(-0.84%)
Sep 05, 2008 28.22 28.49 27.71 28.20 0 -0.98(-3.37%)
Sep 04, 2008 29.92 29.92 28.83 29.19 29,869 -0.38(-1.29%)
Sep 03, 2008 30.23 30.23 29.57 29.57 22,741 -0.62(-2.04%)
Sep 02, 2008 30.53 30.53 30.01 30.18 38,655 -0.04(-0.14%)
Aug 29, 2008 30.44 30.44 30.04 30.22 31,737 +0.02(+0.07%)
Aug 28, 2008 30.38 30.38 29.97 30.20 8,055 +0.06(+0.20%)
Aug 27, 2008 29.41 30.19 28.55 30.14 25,559 +0.54(+1.83%)
Aug 26, 2008 29.27 29.84 29.25 29.60 58,808 -0.08(-0.28%)
Aug 25, 2008 29.71 29.93 29.47 29.68 36,964 -0.01(-0.02%)
Aug 22, 2008 29.12 29.80 29.12 29.69 33,600 +0.48(+1.65%)
Aug 21, 2008 29.08 29.34 29.05 29.21 28,197 +0.22(+0.75%)
Aug 20, 2008 29.11 29.25 28.85 28.99 18,559 -0.14(-0.47%)
Aug 19, 2008 29.21 29.39 29.04 29.12 45,175 -0.77(-2.57%)
Aug 18, 2008 30.17 30.19 29.82 29.89 19,383 -0.45(-1.50%)
Aug 15, 2008 30.57 30.57 30.18 30.35 0 +0.23(+0.77%)
Aug 14, 2008 30.55 30.55 29.88 30.12 23,925 -0.12(-0.39%)
Aug 13, 2008 30.95 30.95 29.85 30.23 12,476 +0.06(+0.21%)
Aug 12, 2008 29.37 30.48 29.37 30.17 26,129 +0.20(+0.68%)
Aug 11, 2008 30.69 30.69 29.97 29.97 64,172 -1.11(-3.58%)
Aug 08, 2008 30.82 31.34 30.82 31.08 107,078 -0.32(-1.02%)
Aug 07, 2008 31.48 31.64 31.16 31.40 37,362 +0.09(+0.28%)
Aug 06, 2008 31.42 31.65 30.96 31.31 55,219 +0.20(+0.65%)
Aug 05, 2008 31.77 31.77 31.05 31.11 57,274 -0.10(-0.33%)
Aug 04, 2008 31.87 31.87 31.17 31.21 38,102 -0.81(-2.53%)
Aug 01, 2008 32.42 33.03 31.85 32.02 69,642 -0.13(-0.41%)
Jul 31, 2008 32.14 32.99 31.70 32.15 41,202 +0.18(+0.57%)
Jul 30, 2008 31.60 32.44 31.53 31.97 47,648 +0.23(+0.73%)
Jul 29, 2008 31.74 31.74 31.50 31.74 7,331 +0.30(+0.95%)
Jul 28, 2008 31.85 32.03 31.44 31.44 57,444 -0.13(-0.43%)
Jul 25, 2008 31.53 32.15 31.34 31.57 34,801 +0.03(+0.09%)
Jul 24, 2008 31.57 32.77 31.36 31.55 46,533 +0.22(+0.69%)
Jul 23, 2008 30.55 31.45 30.55 31.33 53,636 +0.57(+1.85%)
Jul 22, 2008 30.55 31.57 30.55 30.76 12,140 -0.53(-1.69%)
Jul 21, 2008 30.24 31.32 30.24 31.29 29,018 +1.09(+3.62%)
Jul 18, 2008 30.35 30.62 29.92 30.20 75,127 -0.10(-0.31%)
Jul 17, 2008 30.60 31.09 30.26 30.29 93,285 -0.16(-0.53%)
Jul 16, 2008 29.27 30.45 29.27 30.45 68,348 +1.04(+3.53%)
Jul 15, 2008 29.10 29.70 29.10 29.42 24,902 +0.03(+0.12%)
Jul 14, 2008 29.10 30.03 29.10 29.38 45,445 +0.29(+1.00%)
Jul 11, 2008 28.57 29.59 28.57 29.09 11,028 -0.66(-2.22%)
Jul 10, 2008 29.74 30.04 29.06 29.75 18,290 -0.16(-0.54%)
Jul 09, 2008 29.69 30.42 29.69 29.91 20,501 +0.05(+0.16%)
Jul 08, 2008 29.01 29.86 29.01 29.86 63,554 +0.14(+0.48%)
Jul 07, 2008 28.06 29.85 28.06 29.72 83,885 +0.75(+2.60%)
Jul 04, 2008 29.50 29.86 28.32 28.97 111,519 +0.00(+0.00%)
Jul 03, 2008 29.50 29.86 28.32 28.97 111,519 -0.81(-2.71%)
Jul 02, 2008 30.43 30.95 29.71 29.78 35,191 -0.17(-0.57%)
Jul 01, 2008 29.58 30.33 29.58 29.95 48,410 -1.06(-3.42%)
Jun 30, 2008 30.62 31.28 30.61 31.00 202,400 -0.37(-1.17%)
Jun 27, 2008 31.13 31.77 30.55 31.37 26,771 -0.41(-1.30%)
Jun 26, 2008 32.02 32.44 31.54 31.79 18,863 -0.90(-2.75%)
Jun 25, 2008 33.40 33.40 32.28 32.69 12,822 -0.43(-1.30%)
Jun 24, 2008 32.95 33.45 32.04 33.11 24,977 +0.16(+0.49%)
Jun 23, 2008 33.27 33.58 32.95 32.95 11,184 -0.70(-2.08%)
Jun 20, 2008 34.94 34.94 33.51 33.65 17,161 -0.84(-2.42%)
Jun 19, 2008 34.05 34.66 34.05 34.49 23,976 +0.49(+1.44%)
Jun 18, 2008 34.09 34.43 33.33 34.00 34,046 -0.09(-0.28%)
Jun 17, 2008 33.06 34.28 32.93 34.09 81,043 +1.05(+3.16%)
Jun 16, 2008 33.27 33.53 33.05 33.05 37,636 -0.35(-1.04%)
Jun 13, 2008 33.34 33.59 33.16 33.39 56,486 +0.06(+0.19%)
Jun 12, 2008 32.76 33.71 32.59 33.33 39,952 +0.18(+0.53%)
Jun 11, 2008 35.15 35.15 33.15 33.16 32,940 -0.76(-2.24%)
Jun 10, 2008 33.79 34.82 32.80 33.92 35,665 +0.08(+0.24%)
Jun 09, 2008 33.54 34.43 32.78 33.84 64,112 -0.11(-0.32%)
Jun 06, 2008 34.76 34.89 33.94 33.94 21,878 -0.89(-2.55%)
Jun 05, 2008 34.07 34.96 34.07 34.83 54,448 +1.14(+3.38%)
Jun 04, 2008 34.16 34.16 33.67 33.69 52,970 -0.39(-1.13%)
Jun 03, 2008 34.09 34.54 34.08 34.08 41,472 -0.12(-0.37%)
Jun 02, 2008 34.77 34.81 34.12 34.20 56,333 -0.72(-2.07%)
May 30, 2008 35.23 35.23 34.53 34.93 169,108 -0.18(-0.52%)
May 29, 2008 34.96 35.30 34.87 35.11 39,813 +0.66(+1.91%)
May 28, 2008 35.20 35.20 34.39 34.45 22,258 +0.03(+0.08%)
May 27, 2008 34.80 34.85 34.30 34.43 39,069 -0.28(-0.81%)
May 26, 2008 34.86 34.87 34.43 34.71 0 +0.00(+0.00%)
May 23, 2008 34.86 34.87 34.43 34.71 57,217 +0.05(+0.15%)
May 22, 2008 34.62 34.66 34.05 34.66 42,114 +0.61(+1.79%)
May 21, 2008 34.96 34.97 33.95 34.05 86,300 -0.68(-1.96%)
May 20, 2008 34.62 34.84 34.44 34.73 41,693 -0.12(-0.34%)
May 19, 2008 34.77 34.98 34.62 34.85 80,339 +0.29(+0.84%)
May 16, 2008 34.13 34.56 34.07 34.56 120,409 +0.79(+2.35%)
May 15, 2008 33.88 33.88 33.46 33.76 40,205 +0.07(+0.22%)
May 14, 2008 33.13 33.76 33.13 33.69 107,962 +0.48(+1.43%)
May 13, 2008 33.54 33.54 33.08 33.21 72,420 -0.16(-0.47%)
May 12, 2008 33.68 33.68 33.29 33.37 115,850 +0.10(+0.31%)
May 09, 2008 33.49 33.64 32.98 33.27 71,744 -0.22(-0.67%)
May 08, 2008 33.74 33.75 33.27 33.49 52,808 -0.03(-0.10%)
May 07, 2008 34.62 34.62 33.35 33.52 151,131 -0.90(-2.60%)
May 06, 2008 34.69 34.83 34.28 34.42 37,356 -0.42(-1.21%)
May 05, 2008 35.34 35.34 34.49 34.84 81,342 -0.16(-0.45%)
May 02, 2008 35.06 35.17 34.78 35.00 81,057 -0.21(-0.59%)
May 01, 2008 35.11 35.27 34.83 35.21 48,884 +0.13(+0.37%)
Apr 30, 2008 34.71 35.84 34.71 35.08 47,137 +0.28(+0.80%)
Apr 29, 2008 35.68 35.68 34.80 34.80 67,697 -1.24(-3.43%)
Apr 28, 2008 36.34 36.34 35.72 36.04 71,296 -0.07(-0.21%)
Apr 25, 2008 36.10 36.29 35.93 36.11 64,720 +0.02(+0.06%)
Apr 24, 2008 36.87 37.02 35.98 36.09 70,017 -0.71(-1.92%)
Apr 23, 2008 36.92 37.15 36.34 36.80 45,551 +0.05(+0.15%)
Apr 22, 2008 37.33 37.33 36.48 36.74 85,612 -0.03(-0.09%)
Apr 21, 2008 36.54 36.78 36.21 36.78 40,305 +0.31(+0.84%)
Apr 18, 2008 36.25 36.61 36.01 36.47 97,926 +0.05(+0.15%)
Apr 17, 2008 36.06 36.42 35.75 36.42 55,479 +0.29(+0.79%)
Apr 16, 2008 35.71 36.25 35.71 36.13 92,684 +0.49(+1.37%)
Apr 15, 2008 35.61 36.05 35.48 35.64 84,189 +0.00(+0.00%)
Apr 14, 2008 35.23 35.74 35.20 35.64 37,583 +0.26(+0.73%)
Apr 11, 2008 36.32 36.35 34.83 35.38 164,473 -1.33(-3.62%)
Apr 10, 2008 36.68 36.88 36.59 36.71 46,988 +0.36(+0.99%)
Apr 09, 2008 36.63 36.69 36.35 36.35 41,538 -0.21(-0.58%)
Apr 08, 2008 36.65 36.71 36.35 36.56 39,122 -0.24(-0.66%)
Apr 07, 2008 37.27 37.27 36.51 36.81 73,387 +0.18(+0.50%)
Apr 04, 2008 35.90 36.69 35.90 36.63 189,428 +0.65(+1.81%)
Apr 03, 2008 35.76 36.10 35.65 35.97 32,428 -0.10(-0.28%)
Apr 02, 2008 36.18 36.23 35.90 36.08 103,248 +0.10(+0.26%)
Apr 01, 2008 36.39 36.46 35.84 35.98 44,190 +0.18(+0.49%)
Mar 31, 2008 35.42 35.97 35.23 35.80 35,499 +0.44(+1.25%)
Mar 28, 2008 35.98 35.98 35.16 35.36 26,514 +0.18(+0.52%)
Mar 27, 2008 34.92 35.49 34.84 35.18 72,847 +0.56(+1.63%)
Mar 26, 2008 34.59 34.68 34.32 34.62 64,517 +0.02(+0.06%)
Mar 25, 2008 34.37 34.75 34.15 34.60 55,237 +0.36(+1.05%)
Mar 24, 2008 33.71 34.32 33.57 34.24 37,856 +0.31(+0.90%)
Mar 21, 2008 34.55 34.55 33.66 33.93 42,054 +0.00(+0.00%)
Mar 20, 2008 34.55 34.55 33.66 33.93 42,054 -0.83(-2.38%)
Mar 19, 2008 35.34 35.87 34.34 34.76 100,144 -0.70(-1.98%)
Mar 18, 2008 35.56 35.88 34.92 35.46 64,075 +0.90(+2.62%)
Mar 17, 2008 34.22 34.73 32.59 34.56 66,874 -0.30(-0.86%)
Mar 14, 2008 35.89 35.89 34.64 34.85 66,285 -0.31(-0.87%)
Mar 13, 2008 34.61 35.40 34.53 35.16 48,461 -0.18(-0.52%)
Mar 12, 2008 34.59 35.80 34.28 35.34 109,744 +1.03(+2.99%)
Mar 11, 2008 34.01 34.45 33.68 34.32 159,968 +1.60(+4.88%)
Mar 10, 2008 33.39 33.39 32.72 32.72 26,514 -0.26(-0.78%)
Mar 07, 2008 32.91 33.27 32.90 32.98 43,600 +0.22(+0.66%)
Mar 06, 2008 33.42 33.42 32.76 32.76 68,199 -0.64(-1.91%)
Mar 05, 2008 32.60 33.48 32.52 33.40 116,661 +1.15(+3.58%)
Mar 04, 2008 32.65 32.65 31.39 32.25 29,018 -0.46(-1.41%)
Mar 03, 2008 33.08 33.08 32.65 32.71 59,803 -0.54(-1.63%)
Feb 29, 2008 33.93 33.93 33.20 33.25 85,139 -0.88(-2.57%)
Feb 28, 2008 34.03 34.36 33.98 34.13 31,080 +0.36(+1.07%)
Feb 27, 2008 33.52 33.88 33.35 33.77 39,181 +0.32(+0.95%)
Feb 26, 2008 33.52 33.72 33.26 33.45 66,874 -0.05(-0.14%)
Feb 25, 2008 33.31 33.56 32.91 33.50 58,920 +0.12(+0.37%)
Feb 22, 2008 33.44 33.44 32.94 33.37 53,617 +0.26(+0.80%)
Feb 21, 2008 33.05 33.35 32.95 33.11 15,171 +0.01(+0.04%)
Feb 20, 2008 32.40 33.10 32.38 33.10 10,900 +0.68(+2.09%)
Feb 19, 2008 33.25 33.27 32.42 32.42 41,096 +0.22(+0.70%)
Feb 18, 2008 32.22 32.33 32.04 32.19 0 +0.00(+0.00%)
Feb 15, 2008 32.22 32.33 32.04 32.19 66,874 -0.39(-1.19%)
Feb 14, 2008 32.95 33.13 32.58 32.58 45,221 -0.52(-1.56%)
Feb 13, 2008 32.74 33.14 32.51 33.10 65,401 +0.60(+1.84%)
Feb 12, 2008 32.19 32.54 32.04 32.50 88,527 +0.96(+3.06%)
Feb 11, 2008 31.15 31.53 31.07 31.53 22,536 +0.46(+1.49%)
Feb 08, 2008 31.17 31.17 30.68 31.07 52,880 +0.68(+2.23%)
Feb 07, 2008 30.38 30.67 30.20 30.39 36,383 -0.43(-1.41%)
Feb 06, 2008 30.69 31.06 30.55 30.83 85,581 +0.26(+0.86%)
Feb 05, 2008 31.72 31.72 30.55 30.57 21,653 -1.87(-5.75%)
Feb 04, 2008 32.65 32.74 32.15 32.43 66,874 +0.01(+0.02%)
Feb 01, 2008 32.28 32.51 32.05 32.42 31,964 +0.03(+0.10%)
Jan 31, 2008 31.45 32.39 31.09 32.39 210,491 +0.63(+1.99%)
Jan 30, 2008 32.15 32.59 31.64 31.76 35,204 +0.10(+0.32%)
Jan 29, 2008 32.15 32.15 31.41 31.66 55,237 +0.96(+3.12%)
Jan 28, 2008 30.02 30.70 30.02 30.70 71,587 +0.53(+1.76%)
Jan 25, 2008 32.86 32.86 30.17 30.17 21,211 -0.43(-1.42%)
Jan 24, 2008 29.73 30.67 29.73 30.60 44,484 +2.70(+9.68%)
Jan 23, 2008 27.37 29.66 27.16 27.90 12,815 -1.22(-4.17%)
Jan 22, 2008 27.12 29.81 27.09 29.12 43,748 +0.35(+1.20%)
Jan 21, 2008 29.25 29.37 28.59 28.77 0 +0.00(+0.00%)
Jan 18, 2008 29.25 29.37 28.59 28.77 85,728 +0.03(+0.09%)
Jan 17, 2008 30.45 30.45 28.74 28.74 77,774 -1.22(-4.08%)
Jan 16, 2008 29.94 30.25 29.46 29.97 62,897 -0.58(-1.89%)
Jan 15, 2008 32.15 32.15 30.54 30.54 56,268 -1.60(-4.96%)
Jan 14, 2008 33.66 33.66 31.95 32.14 50,523 +0.18(+0.55%)
Jan 11, 2008 32.12 32.12 31.68 31.96 39,329 +0.46(+1.47%)
Jan 10, 2008 30.86 31.56 30.79 31.50 131,686 +0.85(+2.77%)
Jan 09, 2008 30.18 30.69 30.09 30.65 155,696 -0.21(-0.68%)
Jan 08, 2008 31.14 31.24 30.79 30.86 19,443 -0.09(-0.29%)
Jan 07, 2008 31.33 31.43 30.80 30.95 41,391 -0.54(-1.72%)
Jan 04, 2008 31.88 31.88 31.28 31.49 23,273 -0.90(-2.79%)
Jan 03, 2008 32.20 32.49 32.15 32.40 64,664 +0.07(+0.23%)
Jan 02, 2008 32.96 32.96 32.23 32.32 43,895 -0.65(-1.98%)
Jan 01, 2008 32.86 32.98 32.84 32.97 112,390 +0.00(+0.00%)
Dec 31, 2007 32.86 32.98 32.84 32.97 112,390 -0.07(-0.23%)
Dec 28, 2007 32.93 33.12 32.88 33.05 11,784 +0.16(+0.50%)
Dec 27, 2007 33.18 33.33 32.89 32.89 53,617 -0.31(-0.94%)
Dec 26, 2007 33.00 33.20 32.95 33.20 11,784 +0.00(+0.00%)
Dec 24, 2007 33.40 33.41 33.07 33.20 37,708 -0.05(-0.16%)
Dec 21, 2007 33.58 33.58 32.99 33.25 48,903 +0.79(+2.43%)
Dec 20, 2007 32.25 32.80 31.82 32.46 31,669 +0.99(+3.15%)
Dec 19, 2007 31.57 31.60 31.38 31.47 10,752 +0.10(+0.32%)
Dec 18, 2007 31.85 31.85 31.03 31.37 50,965 +0.22(+0.72%)
Dec 17, 2007 31.72 31.91 31.06 31.15 13,109 -1.01(-3.15%)
Dec 14, 2007 31.68 32.29 31.48 32.16 41,244 +0.01(+0.04%)
Dec 13, 2007 32.23 32.23 31.77 32.15 64,370 -0.79(-2.39%)
Dec 12, 2007 34.00 34.24 32.76 32.93 70,409 -0.69(-2.06%)
Dec 11, 2007 34.41 34.95 33.61 33.63 47,577 -1.05(-3.03%)
Dec 10, 2007 34.86 34.99 34.65 34.68 22,242 -0.22(-0.62%)
Dec 07, 2007 36.08 35.18 34.85 34.89 111,948 +0.00(+0.00%)
Dec 06, 2007 34.22 34.98 34.18 34.89 203,126 +0.93(+2.74%)
Dec 05, 2007 33.39 33.96 33.38 33.96 29,754 +1.17(+3.56%)
Dec 04, 2007 33.02 33.13 32.80 32.80 21,947 -0.66(-1.97%)
Dec 03, 2007 33.65 33.65 33.35 33.46 120,344 -0.09(-0.26%)
Nov 30, 2007 33.71 34.37 33.48 33.54 48,019 +0.62(+1.88%)
Nov 29, 2007 32.91 33.20 32.81 32.93 129,476 +0.44(+1.36%)
Nov 28, 2007 31.96 32.53 31.85 32.48 19,001 +1.28(+4.11%)
Nov 27, 2007 30.88 31.23 30.78 31.20 28,723 +0.12(+0.39%)
Nov 26, 2007 31.74 31.86 31.01 31.08 54,059 -0.62(-1.95%)
Nov 23, 2007 31.66 31.81 31.58 31.70 23,273 +0.47(+1.50%)
Nov 21, 2007 31.41 31.41 30.81 31.23 55,384 -0.94(-2.93%)
Nov 20, 2007 32.38 32.81 32.17 32.17 589 -0.64(-1.94%)
Nov 19, 2007 33.16 33.16 32.76 32.81 120,491 -0.67(-1.99%)
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.