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, 2014 31.12 31.47 31.12 31.44 806,597 +0.24(+0.76%)
Sep 29, 2014 31.27 31.29 30.88 31.20 585,302 -0.35(-1.10%)
Sep 26, 2014 31.52 31.64 31.41 31.55 390,391 +0.04(+0.14%)
Sep 25, 2014 31.55 31.60 31.40 31.51 191,103 -0.13(-0.42%)
Sep 24, 2014 31.33 31.68 31.17 31.64 693,406 +0.37(+1.18%)
Sep 23, 2014 31.37 31.47 31.14 31.27 281,873 -0.21(-0.68%)
Sep 22, 2014 31.68 31.83 31.41 31.48 107,962 -0.03(-0.09%)
Sep 19, 2014 31.93 32.15 31.42 31.51 227,504 -0.24(-0.77%)
Sep 18, 2014 31.89 31.93 31.75 31.76 189,451 -0.01(-0.05%)
Sep 17, 2014 31.90 31.96 31.75 31.77 200,755 -0.10(-0.32%)
Sep 16, 2014 31.56 32.11 31.44 31.88 501,419 +0.32(+1.00%)
Sep 15, 2014 31.71 31.99 31.40 31.56 618,689 -0.27(-0.83%)
Sep 12, 2014 32.24 32.24 31.72 31.82 518,891 -0.37(-1.15%)
Sep 11, 2014 32.44 32.53 32.17 32.19 282,758 -0.38(-1.15%)
Sep 10, 2014 32.33 32.67 32.31 32.57 161,669 +0.06(+0.18%)
Sep 09, 2014 32.38 32.58 32.34 32.51 174,860 -0.17(-0.52%)
Sep 08, 2014 32.94 32.94 32.61 32.68 254,526 -0.15(-0.47%)
Sep 05, 2014 32.78 32.99 32.68 32.83 196,461 +0.24(+0.72%)
Sep 04, 2014 32.89 32.97 32.55 32.60 296,017 -0.21(-0.65%)
Sep 03, 2014 32.66 32.92 32.53 32.81 344,634 +0.37(+1.14%)
Sep 02, 2014 32.03 32.58 31.85 32.44 745,705 +0.47(+1.48%)
Aug 29, 2014 31.58 31.97 31.97 31.97 1,779,618 +0.40(+1.26%)
Aug 28, 2014 31.71 31.73 31.45 31.57 465,467 -0.36(-1.13%)
Aug 27, 2014 32.04 32.06 31.71 31.93 135,958 +0.01(+0.02%)
Aug 26, 2014 32.01 32.03 31.85 31.93 198,626 -0.01(-0.02%)
Aug 25, 2014 32.07 32.07 31.88 31.93 365,379 -0.05(-0.16%)
Aug 22, 2014 32.32 32.32 31.90 31.99 538,032 -0.29(-0.91%)
Aug 21, 2014 32.28 32.46 32.25 32.28 243,215 +0.05(+0.16%)
Aug 20, 2014 32.16 32.32 32.01 32.23 289,150 -0.01(-0.05%)
Aug 19, 2014 32.46 32.52 32.11 32.24 189,128 -0.21(-0.64%)
Aug 18, 2014 32.56 32.75 32.40 32.45 175,641 -0.01(-0.05%)
Aug 15, 2014 32.72 32.86 32.28 32.47 189,324 +0.01(+0.02%)
Aug 14, 2014 32.67 32.75 32.35 32.46 487,035 -0.18(-0.54%)
Aug 13, 2014 32.66 32.69 32.38 32.64 267,538 +0.18(+0.55%)
Aug 12, 2014 32.45 32.69 32.30 32.46 329,556 -0.02(-0.07%)
Aug 11, 2014 32.30 32.51 32.15 32.48 561,507 +0.41(+1.29%)
Aug 08, 2014 32.37 32.37 32.05 32.07 510,739 -0.12(-0.37%)
Aug 07, 2014 32.49 32.49 32.15 32.19 242,014 -0.07(-0.21%)
Aug 06, 2014 32.19 32.44 32.16 32.25 245,255 -0.07(-0.23%)
Aug 05, 2014 32.44 32.73 32.16 32.33 314,519 -0.49(-1.51%)
Aug 04, 2014 32.55 32.84 32.38 32.82 240,888 +0.48(+1.48%)
Aug 01, 2014 32.06 32.52 32.03 32.34 169,352 +0.27(+0.83%)
Jul 31, 2014 32.30 32.44 31.64 32.07 406,207 -0.41(-1.25%)
Jul 30, 2014 33.01 33.05 32.46 32.48 535,626 -0.61(-1.85%)
Jul 29, 2014 33.40 33.40 33.04 33.09 142,058 -0.27(-0.82%)
Jul 28, 2014 33.39 33.47 33.18 33.37 93,025 -0.02(-0.07%)
Jul 25, 2014 33.30 33.55 33.27 33.39 73,122 -0.16(-0.48%)
Jul 24, 2014 33.51 33.57 33.35 33.55 243,921 +0.23(+0.69%)
Jul 23, 2014 33.41 33.60 33.31 33.32 410,657 -0.18(-0.53%)
Jul 22, 2014 33.79 33.91 33.39 33.50 402,422 -0.03(-0.09%)
Jul 21, 2014 33.21 33.61 33.14 33.53 437,739 +0.20(+0.60%)
Jul 18, 2014 33.48 33.62 33.25 33.33 208,749 -0.14(-0.42%)
Jul 17, 2014 33.76 33.98 33.37 33.47 269,244 -0.77(-2.26%)
Jul 16, 2014 34.25 34.46 34.01 34.24 212,745 +0.01(+0.04%)
Jul 15, 2014 34.43 34.51 34.10 34.23 112,635 -0.15(-0.43%)
Jul 14, 2014 34.47 34.62 34.29 34.38 512,698 -0.04(-0.11%)
Jul 11, 2014 34.21 34.48 34.10 34.41 810,733 +0.06(+0.17%)
Jul 10, 2014 33.98 34.42 33.84 34.35 296,738 -0.07(-0.19%)
Jul 09, 2014 33.81 34.49 33.67 34.42 716,687 +0.60(+1.77%)
Jul 08, 2014 33.90 33.90 33.55 33.82 304,928 +0.09(+0.26%)
Jul 07, 2014 33.91 33.92 33.56 33.73 190,146 -0.24(-0.72%)
Jul 03, 2014 33.62 33.98 33.98 33.98 88,424 +0.25(+0.74%)
Jul 02, 2014 33.59 33.76 33.33 33.73 337,465 +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.