Skip to main content

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

Historical Prices

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.