Chile Ishares MSCI ETF (NY: ECH )

24.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 36.65 39.73 36.65 39.73 109,868 +3.15(+8.61%)
Sep 29, 2008 40.22 40.22 36.58 36.58 57,948 -4.34(-10.61%)
Sep 26, 2008 40.85 41.71 40.14 40.92 0 -0.70(-1.68%)
Sep 25, 2008 40.00 41.88 40.00 41.62 14,650 +1.08(+2.66%)
Sep 24, 2008 40.70 41.16 40.44 40.54 25,892 -0.19(-0.46%)
Sep 23, 2008 40.64 41.08 40.04 40.73 32,649 -0.07(-0.17%)
Sep 22, 2008 40.96 41.54 40.66 40.80 26,194 -1.08(-2.58%)
Sep 19, 2008 40.40 42.40 40.40 41.88 0 +3.33(+8.64%)
Sep 18, 2008 38.27 40.45 37.22 38.55 45,047 +0.69(+1.82%)
Sep 17, 2008 39.86 39.90 37.86 37.86 22,563 -2.14(-5.35%)
Sep 16, 2008 39.39 40.53 39.15 40.00 22,621 -1.53(-3.68%)
Sep 15, 2008 40.06 41.79 40.05 41.53 6,290 -0.36(-0.86%)
Sep 12, 2008 41.08 42.31 41.03 41.89 33,037 +0.67(+1.63%)
Sep 11, 2008 40.46 41.22 40.30 41.22 40,442 +0.36(+0.87%)
Sep 10, 2008 40.83 41.08 40.48 40.86 4,044 +0.06(+0.16%)
Sep 09, 2008 40.82 41.27 40.53 40.80 57,707 -0.39(-0.95%)
Sep 08, 2008 43.41 43.49 41.17 41.19 26,280 -0.35(-0.84%)
Sep 05, 2008 41.57 41.96 40.81 41.54 0 -1.45(-3.37%)
Sep 04, 2008 44.07 44.07 42.46 42.99 20,278 -0.56(-1.29%)
Sep 03, 2008 44.53 44.53 43.55 43.55 15,439 -0.91(-2.04%)
Sep 02, 2008 44.97 44.97 44.21 44.46 26,243 -0.06(-0.14%)
Aug 29, 2008 44.84 44.84 44.25 44.52 21,546 +0.03(+0.07%)
Aug 28, 2008 44.75 44.75 44.15 44.49 5,469 +0.09(+0.20%)
Aug 27, 2008 43.32 44.47 42.06 44.40 17,352 +0.80(+1.83%)
Aug 26, 2008 43.11 43.96 43.09 43.60 39,924 -0.12(-0.28%)
Aug 25, 2008 43.77 44.08 43.41 43.72 25,095 -0.01(-0.02%)
Aug 22, 2008 42.89 43.90 42.89 43.73 22,811 +0.71(+1.65%)
Aug 21, 2008 42.84 43.22 42.79 43.02 19,143 +0.32(+0.75%)
Aug 20, 2008 42.88 43.08 42.49 42.70 12,600 -0.20(-0.47%)
Aug 19, 2008 43.03 43.30 42.77 42.90 30,669 -1.13(-2.57%)
Aug 18, 2008 44.44 44.47 43.93 44.03 13,159 -0.67(-1.50%)
Aug 15, 2008 45.03 45.03 44.46 44.70 0 +0.34(+0.77%)
Aug 14, 2008 45.00 45.00 44.01 44.36 16,243 -0.17(-0.39%)
Aug 13, 2008 45.59 45.59 43.97 44.53 8,470 +0.09(+0.21%)
Aug 12, 2008 43.26 44.90 43.26 44.44 17,739 +0.30(+0.68%)
Aug 11, 2008 45.21 45.21 44.14 44.14 43,566 -1.64(-3.58%)
Aug 08, 2008 45.40 46.16 45.40 45.78 72,694 -0.47(-1.02%)
Aug 07, 2008 46.37 46.61 45.90 46.25 25,365 +0.13(+0.28%)
Aug 06, 2008 46.28 46.62 45.61 46.12 37,488 +0.30(+0.65%)
Aug 05, 2008 46.79 46.79 45.73 45.82 38,883 -0.15(-0.33%)
Aug 04, 2008 46.95 46.95 45.92 45.97 25,867 -1.20(-2.53%)
Aug 01, 2008 47.75 48.65 46.92 47.17 47,279 -0.19(-0.41%)
Jul 31, 2008 47.35 48.59 46.70 47.36 27,972 +0.27(+0.57%)
Jul 30, 2008 46.55 47.79 46.44 47.09 32,348 +0.34(+0.73%)
Jul 29, 2008 46.75 46.75 46.40 46.75 4,977 +0.44(+0.95%)
Jul 28, 2008 46.92 47.18 46.31 46.31 38,998 -0.20(-0.43%)
Jul 25, 2008 46.44 47.35 46.17 46.51 23,626 +0.04(+0.09%)
Jul 24, 2008 46.50 48.27 46.20 46.47 31,591 +0.32(+0.69%)
Jul 23, 2008 45.00 46.33 45.00 46.15 36,413 +0.84(+1.85%)
Jul 22, 2008 45.00 46.50 45.00 45.31 8,242 -0.78(-1.69%)
Jul 21, 2008 44.54 46.14 44.54 46.09 19,700 +1.61(+3.62%)
Jul 18, 2008 44.70 45.11 44.07 44.48 51,003 -0.14(-0.31%)
Jul 17, 2008 45.07 45.79 44.58 44.62 63,330 -0.24(-0.54%)
Jul 16, 2008 43.11 44.86 43.11 44.86 46,401 +1.53(+3.53%)
Jul 15, 2008 42.87 43.75 42.87 43.33 16,906 +0.05(+0.12%)
Jul 14, 2008 42.87 44.23 42.87 43.28 30,852 +0.43(+1.00%)
Jul 11, 2008 42.09 43.59 42.09 42.85 7,487 -0.97(-2.22%)
Jul 10, 2008 43.80 44.25 42.81 43.82 12,417 -0.24(-0.54%)
Jul 09, 2008 43.74 44.81 43.74 44.06 13,918 +0.07(+0.16%)
Jul 08, 2008 42.73 43.99 42.73 43.99 43,146 +0.21(+0.48%)
Jul 07, 2008 41.33 43.97 41.33 43.78 56,949 +1.11(+2.60%)
Jul 04, 2008 43.46 43.99 41.72 42.67 75,709 +0.00(+0.00%)
Jul 03, 2008 43.46 43.99 41.72 42.67 75,709 -1.19(-2.71%)
Jul 02, 2008 44.82 45.58 43.76 43.86 23,891 -0.25(-0.57%)
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.
X