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, 2014 31.10 31.46 31.10 31.43 806,902 +0.24(+0.76%)
Sep 29, 2014 31.26 31.27 30.87 31.19 585,523 -0.35(-1.10%)
Sep 26, 2014 31.51 31.63 31.40 31.54 390,539 +0.04(+0.14%)
Sep 25, 2014 31.54 31.58 31.39 31.50 191,175 -0.13(-0.42%)
Sep 24, 2014 31.32 31.67 31.16 31.63 693,669 +0.37(+1.18%)
Sep 23, 2014 31.36 31.46 31.13 31.26 281,979 -0.21(-0.68%)
Sep 22, 2014 31.67 31.82 31.40 31.47 108,003 -0.03(-0.09%)
Sep 19, 2014 31.92 32.14 31.41 31.50 227,590 -0.24(-0.77%)
Sep 18, 2014 31.88 31.92 31.74 31.75 189,523 -0.01(-0.05%)
Sep 17, 2014 31.89 31.95 31.74 31.76 200,831 -0.10(-0.32%)
Sep 16, 2014 31.55 32.10 31.43 31.86 501,608 +0.32(+1.00%)
Sep 15, 2014 31.69 31.98 31.39 31.55 618,923 -0.27(-0.83%)
Sep 12, 2014 32.23 32.23 31.71 31.81 519,087 -0.37(-1.15%)
Sep 11, 2014 32.42 32.52 32.16 32.18 282,865 -0.38(-1.15%)
Sep 10, 2014 32.31 32.66 32.30 32.56 161,730 +0.06(+0.18%)
Sep 09, 2014 32.36 32.57 32.33 32.50 174,926 -0.17(-0.52%)
Sep 08, 2014 32.92 32.93 32.59 32.67 254,622 -0.15(-0.47%)
Sep 05, 2014 32.76 32.98 32.67 32.82 196,536 +0.24(+0.72%)
Sep 04, 2014 32.88 32.95 32.53 32.59 296,129 -0.21(-0.65%)
Sep 03, 2014 32.65 32.90 32.52 32.80 344,765 +0.37(+1.14%)
Sep 02, 2014 32.02 32.56 31.84 32.43 745,987 +0.47(+1.48%)
Aug 29, 2014 31.57 31.96 31.96 31.96 1,780,291 +0.40(+1.26%)
Aug 28, 2014 31.70 31.72 31.44 31.56 465,643 -0.36(-1.13%)
Aug 27, 2014 32.03 32.05 31.69 31.92 136,010 +0.01(+0.02%)
Aug 26, 2014 32.00 32.02 31.84 31.92 198,701 -0.01(-0.02%)
Aug 25, 2014 32.06 32.06 31.86 31.92 365,517 -0.05(-0.16%)
Aug 22, 2014 32.31 32.31 31.89 31.97 538,236 -0.29(-0.91%)
Aug 21, 2014 32.27 32.45 32.24 32.27 243,307 +0.05(+0.16%)
Aug 20, 2014 32.15 32.31 31.99 32.22 289,260 -0.01(-0.05%)
Aug 19, 2014 32.45 32.51 32.10 32.23 189,200 -0.21(-0.64%)
Aug 18, 2014 32.55 32.73 32.39 32.44 175,707 -0.01(-0.05%)
Aug 15, 2014 32.70 32.84 32.27 32.45 189,395 +0.01(+0.02%)
Aug 14, 2014 32.66 32.73 32.34 32.45 487,219 -0.18(-0.54%)
Aug 13, 2014 32.65 32.68 32.37 32.62 267,639 +0.18(+0.55%)
Aug 12, 2014 32.44 32.68 32.28 32.45 329,680 -0.02(-0.07%)
Aug 11, 2014 32.28 32.50 32.14 32.47 561,719 +0.41(+1.29%)
Aug 08, 2014 32.36 32.36 32.04 32.06 510,932 -0.12(-0.37%)
Aug 07, 2014 32.48 32.48 32.14 32.17 242,105 -0.07(-0.21%)
Aug 06, 2014 32.17 32.42 32.15 32.24 245,348 -0.07(-0.23%)
Aug 05, 2014 32.43 32.72 32.15 32.31 314,638 -0.49(-1.51%)
Aug 04, 2014 32.53 32.83 32.36 32.81 240,979 +0.48(+1.48%)
Aug 01, 2014 32.05 32.51 32.02 32.33 169,416 +0.27(+0.83%)
Jul 31, 2014 32.28 32.43 31.63 32.06 406,361 -0.41(-1.25%)
Jul 30, 2014 33.00 33.04 32.45 32.47 535,829 -0.61(-1.85%)
Jul 29, 2014 33.39 33.39 33.03 33.08 142,112 -0.27(-0.82%)
Jul 28, 2014 33.38 33.46 33.17 33.35 93,060 -0.02(-0.07%)
Jul 25, 2014 33.29 33.54 33.26 33.37 73,150 -0.16(-0.48%)
Jul 24, 2014 33.50 33.56 33.34 33.54 244,013 +0.23(+0.69%)
Jul 23, 2014 33.40 33.59 33.29 33.31 410,812 -0.18(-0.53%)
Jul 22, 2014 33.78 33.90 33.38 33.49 402,574 -0.03(-0.09%)
Jul 21, 2014 33.20 33.59 33.13 33.51 437,905 +0.20(+0.60%)
Jul 18, 2014 33.47 33.61 33.24 33.32 208,828 -0.14(-0.42%)
Jul 17, 2014 33.74 33.97 33.36 33.46 269,346 -0.77(-2.26%)
Jul 16, 2014 34.24 34.45 33.99 34.23 212,826 +0.01(+0.04%)
Jul 15, 2014 34.42 34.49 34.08 34.21 112,678 -0.15(-0.43%)
Jul 14, 2014 34.46 34.61 34.28 34.36 512,892 -0.04(-0.11%)
Jul 11, 2014 34.19 34.47 34.09 34.40 811,040 +0.06(+0.17%)
Jul 10, 2014 33.96 34.41 33.83 34.34 296,850 -0.07(-0.19%)
Jul 09, 2014 33.79 34.48 33.65 34.41 716,958 +0.60(+1.77%)
Jul 08, 2014 33.89 33.89 33.54 33.81 305,044 +0.09(+0.26%)
Jul 07, 2014 33.90 33.91 33.55 33.72 190,217 -0.24(-0.72%)
Jul 03, 2014 33.60 33.96 33.96 33.96 88,458 +0.25(+0.74%)
Jul 02, 2014 33.57 33.74 33.32 33.71 337,593 +0.15(+0.44%)
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.