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, 2011 54.14 54.14 52.59 53.20 479,368 -1.61(-2.94%)
Sep 29, 2011 56.04 56.04 54.08 54.81 316,285 +0.94(+1.74%)
Sep 28, 2011 55.74 55.94 53.83 53.87 564,896 -1.92(-3.44%)
Sep 27, 2011 55.68 56.61 55.43 55.79 533,288 +1.70(+3.14%)
Sep 26, 2011 54.61 54.61 53.14 54.09 469,151 +1.47(+2.79%)
Sep 23, 2011 52.56 53.51 52.00 52.62 869,771 -0.06(-0.11%)
Sep 22, 2011 53.02 53.61 52.09 52.68 840,157 -4.39(-7.69%)
Sep 21, 2011 59.03 59.08 57.07 57.07 384,047 -2.46(-4.13%)
Sep 20, 2011 59.53 60.17 59.14 59.53 213,170 -0.19(-0.32%)
Sep 19, 2011 59.04 60.30 58.75 59.72 241,482 -0.75(-1.24%)
Sep 16, 2011 60.97 61.16 60.17 60.47 134,590 -0.65(-1.06%)
Sep 15, 2011 61.22 62.38 60.93 61.12 271,113 +0.27(+0.44%)
Sep 14, 2011 61.25 61.55 60.41 60.85 188,550 -0.41(-0.67%)
Sep 13, 2011 61.42 61.82 60.68 61.26 111,440 -0.09(-0.15%)
Sep 12, 2011 61.34 61.74 60.00 61.35 194,375 -1.83(-2.90%)
Sep 09, 2011 64.67 64.67 62.78 63.18 69,099 -2.13(-3.26%)
Sep 08, 2011 65.21 65.83 64.86 65.31 72,541 -0.57(-0.87%)
Sep 07, 2011 64.81 65.93 64.74 65.88 122,213 +1.66(+2.58%)
Sep 06, 2011 63.62 64.36 62.61 64.22 255,249 -2.63(-3.93%)
Sep 02, 2011 66.56 67.56 66.51 66.85 170,201 -0.50(-0.74%)
Sep 01, 2011 67.51 68.01 66.78 67.35 193,192 -0.25(-0.37%)
Aug 31, 2011 67.02 67.73 66.64 67.60 559,589 +1.56(+2.36%)
Aug 30, 2011 65.27 66.35 65.11 66.04 62,396 +0.44(+0.67%)
Aug 29, 2011 65.63 65.71 65.17 65.60 334,179 +1.21(+1.88%)
Aug 26, 2011 63.38 64.39 62.65 64.39 140,206 +0.38(+0.59%)
Aug 25, 2011 64.72 64.88 63.29 64.01 191,964 -0.68(-1.05%)
Aug 24, 2011 64.95 65.75 64.17 64.69 230,693 -0.23(-0.35%)
Aug 23, 2011 63.93 64.92 63.54 64.92 91,527 +1.46(+2.30%)
Aug 22, 2011 65.58 65.98 63.16 63.46 96,661 +0.23(+0.36%)
Aug 19, 2011 62.63 64.24 62.50 63.23 203,619 -0.31(-0.49%)
Aug 18, 2011 62.74 64.00 62.01 63.54 238,725 -1.64(-2.52%)
Aug 17, 2011 65.18 65.63 64.43 65.18 239,141 +0.99(+1.54%)
Aug 16, 2011 65.49 65.49 63.94 64.19 126,376 -1.85(-2.80%)
Aug 15, 2011 65.93 66.38 65.40 66.04 82,141 +0.99(+1.52%)
Aug 12, 2011 64.79 66.56 64.79 65.05 169,618 +0.34(+0.53%)
Aug 11, 2011 63.27 65.62 62.03 64.71 338,649 +2.55(+4.10%)
Aug 10, 2011 60.22 63.43 59.36 62.16 413,407 +0.34(+0.55%)
Aug 09, 2011 63.39 62.06 57.46 61.82 736,583 +4.43(+7.72%)
Aug 08, 2011 61.19 61.19 57.06 57.39 684,520 -5.67(-8.99%)
Aug 05, 2011 64.90 65.81 61.43 63.06 493,101 -1.35(-2.10%)
Aug 04, 2011 66.70 67.09 64.05 64.41 495,881 -3.70(-5.43%)
Aug 03, 2011 68.86 69.17 66.98 68.11 435,210 -0.94(-1.36%)
Aug 02, 2011 70.43 71.00 69.00 69.05 191,619 -1.95(-2.75%)
Aug 01, 2011 70.83 71.22 70.10 71.00 217,838 +1.40(+2.01%)
Jul 29, 2011 69.50 70.15 68.80 69.60 331,241 -0.47(-0.67%)
Jul 28, 2011 69.85 70.93 69.51 70.07 218,356 +0.09(+0.13%)
Jul 27, 2011 71.54 71.82 69.73 69.98 346,495 -1.38(-1.93%)
Jul 26, 2011 72.45 72.75 71.12 71.36 899,635 -0.82(-1.14%)
Jul 25, 2011 72.08 72.41 71.90 72.18 294,254 -0.29(-0.40%)
Jul 22, 2011 73.41 73.41 72.45 72.47 419,943 -0.51(-0.70%)
Jul 21, 2011 72.51 73.33 72.16 72.98 216,982 +0.62(+0.86%)
Jul 20, 2011 74.41 74.41 72.08 72.36 323,199 -1.28(-1.74%)
Jul 19, 2011 74.13 74.62 73.34 73.64 573,860 -0.15(-0.20%)
Jul 18, 2011 74.00 74.35 73.50 73.79 152,484 -0.70(-0.94%)
Jul 15, 2011 74.74 74.97 74.06 74.49 151,777 -0.11(-0.15%)
Jul 14, 2011 75.29 75.29 74.01 74.60 282,380 +0.29(+0.39%)
Jul 13, 2011 74.40 75.20 74.06 74.31 145,660 +0.46(+0.62%)
Jul 12, 2011 73.72 74.59 73.67 73.85 384,274 -0.44(-0.59%)
Jul 11, 2011 74.01 74.40 73.42 74.29 284,282 -0.60(-0.80%)
Jul 08, 2011 75.11 75.30 74.33 74.89 274,181 -0.90(-1.19%)
Jul 07, 2011 75.72 76.05 75.47 75.79 196,343 +0.70(+0.93%)
Jul 06, 2011 75.42 75.42 74.75 75.09 244,856 -0.43(-0.57%)
Jul 05, 2011 75.15 75.71 74.76 75.52 196,885 -0.19(-0.25%)
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