Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chile Ishares MSCI ETF (NY: ECH )

25.66 -0.16 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 24.89 26.98 24.89 26.98 161,774 +2.14(+8.61%)
Sep 29, 2008 27.32 27.32 24.84 24.84 85,325 -2.95(-10.61%)
Sep 26, 2008 27.74 28.33 27.26 27.79 0 -0.48(-1.68%)
Sep 25, 2008 27.17 28.44 27.17 28.27 21,571 +0.73(+2.66%)
Sep 24, 2008 27.64 27.95 27.46 27.53 38,124 -0.13(-0.46%)
Sep 23, 2008 27.60 27.90 27.19 27.66 48,073 -0.05(-0.17%)
Sep 22, 2008 27.82 28.21 27.61 27.71 38,569 -0.73(-2.58%)
Sep 19, 2008 27.44 28.80 27.44 28.44 0 +2.26(+8.64%)
Sep 18, 2008 25.99 27.47 25.28 26.18 66,329 +0.47(+1.82%)
Sep 17, 2008 27.07 27.10 25.71 25.71 33,222 -1.45(-5.35%)
Sep 16, 2008 26.75 27.53 26.59 27.17 33,308 -1.04(-3.68%)
Sep 15, 2008 27.21 28.38 27.20 28.20 9,261 -0.24(-0.86%)
Sep 12, 2008 27.90 28.73 27.87 28.45 48,645 +0.46(+1.63%)
Sep 11, 2008 27.48 27.99 27.37 27.99 59,548 +0.24(+0.87%)
Sep 10, 2008 27.73 27.90 27.49 27.75 5,954 +0.04(+0.16%)
Sep 09, 2008 27.72 28.03 27.53 27.71 84,970 -0.26(-0.95%)
Sep 08, 2008 29.48 29.54 27.96 27.97 38,695 -0.24(-0.84%)
Sep 05, 2008 28.23 28.50 27.72 28.21 0 -0.98(-3.37%)
Sep 04, 2008 29.93 29.93 28.84 29.20 29,858 -0.38(-1.29%)
Sep 03, 2008 30.24 30.24 29.58 29.58 22,733 -0.62(-2.04%)
Sep 02, 2008 30.54 30.54 30.02 30.19 38,641 -0.04(-0.14%)
Aug 29, 2008 30.45 30.45 30.05 30.24 31,725 +0.02(+0.07%)
Aug 28, 2008 30.39 30.39 29.98 30.22 8,052 +0.06(+0.20%)
Aug 27, 2008 29.42 30.20 28.56 30.15 25,549 +0.54(+1.83%)
Aug 26, 2008 29.28 29.86 29.26 29.61 58,785 -0.08(-0.28%)
Aug 25, 2008 29.73 29.94 29.48 29.69 36,951 -0.01(-0.02%)
Aug 22, 2008 29.13 29.81 29.13 29.70 33,587 +0.48(+1.65%)
Aug 21, 2008 29.09 29.35 29.06 29.22 28,187 +0.22(+0.75%)
Aug 20, 2008 29.12 29.26 28.86 29.00 18,552 -0.14(-0.47%)
Aug 19, 2008 29.22 29.40 29.05 29.14 45,158 -0.77(-2.57%)
Aug 18, 2008 30.18 30.20 29.83 29.90 19,375 -0.46(-1.50%)
Aug 15, 2008 30.58 30.58 30.19 30.36 0 +0.23(+0.77%)
Aug 14, 2008 30.56 30.56 29.89 30.13 23,916 -0.12(-0.39%)
Aug 13, 2008 30.96 30.96 29.86 30.24 12,471 +0.06(+0.21%)
Aug 12, 2008 29.38 30.49 29.38 30.18 26,119 +0.20(+0.68%)
Aug 11, 2008 30.70 30.70 29.98 29.98 64,148 -1.11(-3.58%)
Aug 08, 2008 30.83 31.35 30.83 31.09 107,037 -0.32(-1.02%)
Aug 07, 2008 31.49 31.65 31.17 31.41 37,348 +0.09(+0.28%)
Aug 06, 2008 31.43 31.66 30.98 31.32 55,199 +0.20(+0.65%)
Aug 05, 2008 31.78 31.78 31.06 31.12 57,253 -0.10(-0.33%)
Aug 04, 2008 31.89 31.89 31.19 31.22 38,087 -0.81(-2.53%)
Aug 01, 2008 32.43 33.04 31.87 32.03 69,615 -0.13(-0.41%)
Jul 31, 2008 32.16 33.00 31.72 32.16 41,187 +0.18(+0.57%)
Jul 30, 2008 31.61 32.46 31.54 31.98 47,630 +0.23(+0.73%)
Jul 29, 2008 31.75 31.75 31.51 31.75 7,328 +0.30(+0.95%)
Jul 28, 2008 31.87 32.04 31.45 31.45 57,422 -0.13(-0.43%)
Jul 25, 2008 31.54 32.16 31.36 31.59 34,787 +0.03(+0.09%)
Jul 24, 2008 31.58 32.78 31.38 31.56 46,516 +0.22(+0.69%)
Jul 23, 2008 30.56 31.46 30.56 31.34 53,616 +0.57(+1.85%)
Jul 22, 2008 30.56 31.58 30.56 30.77 12,135 -0.53(-1.69%)
Jul 21, 2008 30.25 31.34 30.25 31.30 29,007 +1.09(+3.62%)
Jul 18, 2008 30.36 30.64 29.93 30.21 75,099 -0.09(-0.31%)
Jul 17, 2008 30.61 31.10 30.28 30.30 93,249 -0.16(-0.54%)
Jul 16, 2008 29.28 30.47 29.28 30.47 68,322 +1.04(+3.53%)
Jul 15, 2008 29.11 29.71 29.11 29.43 24,893 +0.03(+0.12%)
Jul 14, 2008 29.11 30.04 29.11 29.39 45,427 +0.29(+1.00%)
Jul 11, 2008 28.59 29.60 28.59 29.10 11,024 -0.66(-2.22%)
Jul 10, 2008 29.75 30.05 29.07 29.76 18,283 -0.16(-0.54%)
Jul 09, 2008 29.71 30.43 29.71 29.92 20,493 +0.05(+0.16%)
Jul 08, 2008 29.02 29.88 29.02 29.88 63,530 +0.14(+0.48%)
Jul 07, 2008 28.07 29.86 28.07 29.73 83,854 +0.75(+2.60%)
Jul 04, 2008 29.52 29.88 28.33 28.98 111,477 +0.00(+0.00%)
Jul 03, 2008 29.52 29.88 28.33 28.98 111,477 -0.81(-2.71%)
Jul 02, 2008 30.44 30.96 29.72 29.79 35,178 -0.17(-0.57%)
Jul 01, 2008 29.59 30.34 29.59 29.96 48,391 -1.06(-3.42%)
Jun 30, 2008 30.64 31.29 30.62 31.02 202,324 -0.37(-1.17%)
Jun 27, 2008 31.14 31.78 30.56 31.38 26,761 -0.41(-1.30%)
Jun 26, 2008 32.04 32.46 31.55 31.80 18,856 -0.90(-2.75%)
Jun 25, 2008 33.41 33.41 32.29 32.70 12,817 -0.43(-1.30%)
Jun 24, 2008 32.97 33.46 32.06 33.13 24,968 +0.16(+0.49%)
Jun 23, 2008 33.28 33.59 32.97 32.97 11,180 -0.70(-2.08%)
Jun 20, 2008 34.96 34.96 33.52 33.67 17,155 -0.84(-2.42%)
Jun 19, 2008 34.06 34.68 34.06 34.50 23,966 +0.49(+1.44%)
Jun 18, 2008 34.11 34.44 33.34 34.01 34,034 -0.09(-0.28%)
Jun 17, 2008 33.07 34.30 32.95 34.11 81,012 +1.05(+3.16%)
Jun 16, 2008 33.28 33.54 33.06 33.06 37,622 -0.35(-1.04%)
Jun 13, 2008 33.35 33.60 33.17 33.41 56,465 +0.06(+0.19%)
Jun 12, 2008 32.77 33.72 32.60 33.34 39,937 +0.18(+0.53%)
Jun 11, 2008 35.17 35.17 33.16 33.17 32,928 -0.76(-2.24%)
Jun 10, 2008 33.80 34.83 32.82 33.93 35,652 +0.08(+0.24%)
Jun 09, 2008 33.55 34.45 32.80 33.85 64,088 -0.11(-0.32%)
Jun 06, 2008 34.77 34.90 33.95 33.96 21,870 -0.89(-2.55%)
Jun 05, 2008 34.09 34.98 34.09 34.85 54,427 +1.14(+3.38%)
Jun 04, 2008 34.17 34.17 33.68 33.71 52,950 -0.39(-1.13%)
Jun 03, 2008 34.11 34.55 34.09 34.09 41,456 -0.12(-0.37%)
Jun 02, 2008 34.78 34.83 34.13 34.22 56,312 -0.72(-2.07%)
May 30, 2008 35.24 35.24 34.55 34.94 169,044 -0.18(-0.52%)
May 29, 2008 34.98 35.32 34.88 35.13 39,798 +0.66(+1.91%)
May 28, 2008 35.21 35.21 34.40 34.47 22,250 +0.03(+0.08%)
May 27, 2008 34.81 34.86 34.31 34.44 39,055 -0.28(-0.81%)
May 26, 2008 34.87 34.88 34.44 34.72 0 +0.00(+0.00%)
May 23, 2008 34.87 34.88 34.44 34.72 57,195 +0.05(+0.15%)
May 22, 2008 34.64 34.67 34.07 34.67 42,098 +0.61(+1.79%)
May 21, 2008 34.98 34.98 33.96 34.06 86,267 -0.68(-1.96%)
May 20, 2008 34.64 34.86 34.45 34.74 41,677 -0.12(-0.34%)
May 19, 2008 34.79 35.00 34.64 34.86 80,308 +0.29(+0.84%)
May 16, 2008 34.14 34.58 34.09 34.57 120,363 +0.79(+2.35%)
May 15, 2008 33.89 33.89 33.47 33.77 40,190 +0.07(+0.22%)
May 14, 2008 33.14 33.77 33.14 33.70 107,921 +0.48(+1.43%)
May 13, 2008 33.55 33.55 33.09 33.22 72,392 -0.16(-0.47%)
May 12, 2008 33.69 33.69 33.30 33.38 115,806 +0.10(+0.31%)
May 09, 2008 33.50 33.65 32.99 33.28 71,716 -0.22(-0.67%)
May 08, 2008 33.75 33.76 33.28 33.50 52,788 -0.03(-0.10%)
May 07, 2008 34.63 34.64 33.37 33.54 151,074 -0.90(-2.60%)
May 06, 2008 34.70 34.84 34.30 34.43 37,342 -0.42(-1.21%)
May 05, 2008 35.36 35.36 34.50 34.85 81,311 -0.16(-0.45%)
May 02, 2008 35.08 35.18 34.79 35.01 81,027 -0.21(-0.59%)
May 01, 2008 35.13 35.28 34.85 35.22 48,866 +0.13(+0.37%)
Apr 30, 2008 34.72 35.85 34.72 35.09 47,119 +0.28(+0.80%)
Apr 29, 2008 35.69 35.69 34.81 34.81 67,672 -1.24(-3.43%)
Apr 28, 2008 36.35 36.35 35.74 36.05 71,269 -0.07(-0.21%)
Apr 25, 2008 36.11 36.30 35.94 36.12 64,696 +0.02(+0.06%)
Apr 24, 2008 36.88 37.03 35.99 36.10 69,991 -0.71(-1.92%)
Apr 23, 2008 36.94 37.16 36.35 36.81 45,533 +0.05(+0.15%)
Apr 22, 2008 37.35 37.35 36.49 36.76 85,579 -0.03(-0.09%)
Apr 21, 2008 36.56 36.79 36.23 36.79 40,290 +0.31(+0.84%)
Apr 18, 2008 36.26 36.62 36.03 36.48 97,889 +0.05(+0.15%)
Apr 17, 2008 36.08 36.43 35.76 36.43 55,458 +0.29(+0.79%)
Apr 16, 2008 35.72 36.26 35.72 36.14 92,649 +0.49(+1.37%)
Apr 15, 2008 35.63 36.07 35.49 35.66 84,157 +0.00(+0.00%)
Apr 14, 2008 35.24 35.75 35.21 35.66 37,569 +0.26(+0.73%)
Apr 11, 2008 36.33 36.36 34.85 35.40 164,411 -1.33(-3.62%)
Apr 10, 2008 36.69 36.90 36.61 36.73 46,970 +0.36(+0.99%)
Apr 09, 2008 36.64 36.71 36.37 36.37 41,522 -0.21(-0.58%)
Apr 08, 2008 36.66 36.72 36.37 36.58 39,108 -0.24(-0.66%)
Apr 07, 2008 37.28 37.28 36.53 36.82 73,360 +0.18(+0.50%)
Apr 04, 2008 35.91 36.71 35.91 36.64 189,356 +0.65(+1.81%)
Apr 03, 2008 35.78 36.12 35.66 35.99 32,415 -0.10(-0.28%)
Apr 02, 2008 36.20 36.25 35.91 36.09 103,209 +0.09(+0.26%)
Apr 01, 2008 36.40 36.47 35.86 35.99 44,173 +0.18(+0.49%)
Mar 31, 2008 35.43 35.98 35.25 35.82 35,485 +0.44(+1.25%)
Mar 28, 2008 35.99 35.99 35.18 35.38 26,504 +0.18(+0.52%)
Mar 27, 2008 34.93 35.50 34.86 35.19 72,819 +0.56(+1.63%)
Mar 26, 2008 34.60 34.70 34.33 34.63 64,493 +0.02(+0.06%)
Mar 25, 2008 34.38 34.76 34.16 34.61 55,216 +0.36(+1.05%)
Mar 24, 2008 33.73 34.33 33.58 34.25 37,841 +0.31(+0.90%)
Mar 21, 2008 34.56 34.56 33.67 33.94 42,038 +0.00(+0.00%)
Mar 20, 2008 34.56 34.56 33.67 33.94 42,038 -0.83(-2.38%)
Mar 19, 2008 35.35 35.89 34.36 34.77 100,107 -0.70(-1.98%)
Mar 18, 2008 35.57 35.89 34.93 35.47 64,051 +0.91(+2.62%)
Mar 17, 2008 34.23 34.74 32.61 34.57 66,848 -0.30(-0.86%)
Mar 14, 2008 35.91 35.91 34.65 34.87 66,260 -0.31(-0.87%)
Mar 13, 2008 34.62 35.42 34.54 35.17 48,443 -0.18(-0.52%)
Mar 12, 2008 34.60 35.81 34.30 35.36 109,703 +1.03(+2.99%)
Mar 11, 2008 34.02 34.47 33.69 34.33 159,907 +1.60(+4.88%)
Mar 10, 2008 33.40 33.40 32.73 32.73 26,504 -0.26(-0.78%)
Mar 07, 2008 32.92 33.28 32.91 32.99 43,584 +0.22(+0.66%)
Mar 06, 2008 33.43 33.43 32.78 32.78 68,174 -0.64(-1.91%)
Mar 05, 2008 32.61 33.49 32.53 33.41 116,617 +1.15(+3.58%)
Mar 04, 2008 32.67 32.67 31.40 32.26 29,007 -0.46(-1.41%)
Mar 03, 2008 33.09 33.09 32.67 32.72 59,781 -0.54(-1.63%)
Feb 29, 2008 33.94 33.94 33.21 33.26 85,107 -0.88(-2.57%)
Feb 28, 2008 34.04 34.37 33.99 34.14 31,068 +0.36(+1.07%)
Feb 27, 2008 33.53 33.89 33.37 33.78 39,167 +0.32(+0.95%)
Feb 26, 2008 33.54 33.73 33.27 33.46 66,848 -0.05(-0.14%)
Feb 25, 2008 33.32 33.57 32.92 33.51 58,897 +0.12(+0.37%)
Feb 22, 2008 33.45 33.45 32.95 33.39 53,596 +0.26(+0.80%)
Feb 21, 2008 33.07 33.36 32.97 33.12 15,166 +0.01(+0.04%)
Feb 20, 2008 32.41 33.11 32.39 33.11 10,896 +0.68(+2.09%)
Feb 19, 2008 33.26 33.28 32.43 32.43 41,081 +0.22(+0.70%)
Feb 18, 2008 32.23 32.34 32.06 32.20 0 +0.00(+0.00%)
Feb 15, 2008 32.23 32.34 32.06 32.20 66,848 -0.39(-1.19%)
Feb 14, 2008 32.96 33.14 32.59 32.59 45,204 -0.52(-1.56%)
Feb 13, 2008 32.75 33.16 32.52 33.11 65,376 +0.60(+1.84%)
Feb 12, 2008 32.20 32.55 32.06 32.51 88,493 +0.96(+3.06%)
Feb 11, 2008 31.17 31.55 31.08 31.55 22,528 +0.46(+1.49%)
Feb 08, 2008 31.19 31.19 30.69 31.08 52,860 +0.68(+2.23%)
Feb 07, 2008 30.39 30.68 30.22 30.41 36,369 -0.43(-1.41%)
Feb 06, 2008 30.70 31.07 30.56 30.84 85,549 +0.26(+0.86%)
Feb 05, 2008 31.73 31.73 30.56 30.58 21,644 -1.87(-5.75%)
Feb 04, 2008 32.66 32.75 32.16 32.44 66,848 +0.01(+0.02%)
Feb 01, 2008 32.29 32.52 32.06 32.44 31,952 +0.03(+0.10%)
Jan 31, 2008 31.46 32.40 31.10 32.40 210,412 +0.63(+1.99%)
Jan 30, 2008 32.16 32.60 31.65 31.77 35,191 +0.10(+0.32%)
Jan 29, 2008 32.16 32.16 31.42 31.67 55,216 +0.96(+3.12%)
Jan 28, 2008 30.03 30.71 30.03 30.71 71,560 +0.53(+1.76%)
Jan 25, 2008 32.88 32.88 30.18 30.18 21,203 -0.43(-1.42%)
Jan 24, 2008 29.74 30.68 29.74 30.62 44,467 +2.70(+9.68%)
Jan 23, 2008 27.38 29.67 27.17 27.91 12,810 -1.22(-4.17%)
Jan 22, 2008 27.13 29.82 27.10 29.13 43,731 +0.35(+1.20%)
Jan 21, 2008 29.26 29.38 28.60 28.78 0 +0.00(+0.00%)
Jan 18, 2008 29.26 29.38 28.60 28.78 85,696 +0.03(+0.09%)
Jan 17, 2008 30.46 30.46 28.75 28.75 77,745 -1.22(-4.08%)
Jan 16, 2008 29.95 30.26 29.47 29.98 62,873 -0.58(-1.89%)
Jan 15, 2008 32.16 32.16 30.55 30.55 56,247 -1.60(-4.96%)
Jan 14, 2008 33.67 33.67 31.96 32.15 50,504 +0.18(+0.55%)
Jan 11, 2008 32.13 32.13 31.70 31.97 39,314 +0.46(+1.47%)
Jan 10, 2008 30.87 31.57 30.80 31.51 131,636 +0.85(+2.77%)
Jan 09, 2008 30.19 30.70 30.11 30.66 155,637 -0.21(-0.68%)
Jan 08, 2008 31.15 31.25 30.81 30.87 19,436 -0.09(-0.29%)
Jan 07, 2008 31.34 31.44 30.81 30.96 41,375 -0.54(-1.72%)
Jan 04, 2008 31.89 31.89 31.29 31.51 23,264 -0.90(-2.79%)
Jan 03, 2008 32.21 32.50 32.16 32.41 64,640 +0.07(+0.23%)
Jan 02, 2008 32.97 32.97 32.25 32.33 43,878 -0.65(-1.98%)
Jan 01, 2008 32.87 32.99 32.85 32.99 112,347 +0.00(+0.00%)
Dec 31, 2007 32.87 32.99 32.85 32.99 112,347 -0.07(-0.23%)
Dec 28, 2007 32.94 33.14 32.89 33.06 11,779 +0.16(+0.50%)
Dec 27, 2007 33.19 33.34 32.90 32.90 53,596 -0.31(-0.94%)
Dec 26, 2007 33.01 33.21 32.96 33.21 11,779 +0.00(+0.00%)
Dec 24, 2007 33.41 33.43 33.08 33.21 37,694 -0.05(-0.16%)
Dec 21, 2007 33.59 33.59 33.01 33.26 48,885 +0.79(+2.43%)
Dec 20, 2007 32.26 32.82 31.83 32.48 31,657 +0.99(+3.15%)
Dec 19, 2007 31.58 31.61 31.39 31.49 10,748 +0.10(+0.32%)
Dec 18, 2007 31.86 31.86 31.04 31.38 50,946 +0.22(+0.72%)
Dec 17, 2007 31.74 31.92 31.07 31.16 13,104 -1.01(-3.15%)
Dec 14, 2007 31.69 32.31 31.49 32.17 41,228 +0.01(+0.04%)
Dec 13, 2007 32.24 32.25 31.78 32.16 64,345 -0.79(-2.39%)
Dec 12, 2007 34.01 34.25 32.78 32.95 70,382 -0.69(-2.06%)
Dec 11, 2007 34.42 34.96 33.62 33.64 47,559 -1.05(-3.03%)
Dec 10, 2007 34.87 35.00 34.66 34.69 22,233 -0.22(-0.62%)
Dec 07, 2007 36.10 35.19 34.87 34.91 111,905 +0.00(+0.00%)
Dec 06, 2007 34.23 34.99 34.20 34.91 203,050 +0.93(+2.74%)
Dec 05, 2007 33.40 33.98 33.40 33.98 29,743 +1.17(+3.56%)
Dec 04, 2007 33.03 33.14 32.81 32.81 21,939 -0.66(-1.97%)
Dec 03, 2007 33.66 33.66 33.36 33.47 120,298 -0.09(-0.26%)
Nov 30, 2007 33.73 34.38 33.49 33.56 48,001 +0.62(+1.88%)
Nov 29, 2007 32.92 33.22 32.82 32.94 129,427 +0.44(+1.36%)
Nov 28, 2007 31.97 32.54 31.87 32.50 18,994 +1.28(+4.11%)
Nov 27, 2007 30.89 31.24 30.79 31.21 28,712 +0.12(+0.39%)
Nov 26, 2007 31.75 31.87 31.02 31.09 54,038 -0.62(-1.95%)
Nov 23, 2007 31.67 31.82 31.59 31.71 23,264 +0.47(+1.50%)
Nov 21, 2007 31.42 31.42 30.82 31.24 55,363 -0.94(-2.93%)
Nov 20, 2007 32.39 32.82 32.18 32.18 588 -0.64(-1.94%)
Nov 19, 2007 33.18 33.18 32.78 32.82 120,445 -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.