Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

26.62 +0.17 (+0.64%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 36.63 36.63 36.20 36.25 130,863 -0.08(-0.22%)
Sep 29, 2016 36.72 36.84 36.33 36.33 155,427 -0.37(-1.02%)
Sep 28, 2016 36.69 36.81 36.27 36.70 148,285 +0.28(+0.76%)
Sep 27, 2016 36.54 36.55 36.06 36.43 1,210,966 +0.03(+0.08%)
Sep 26, 2016 36.82 36.91 36.37 36.40 197,750 -0.25(-0.67%)
Sep 23, 2016 37.03 37.09 36.61 36.65 294,561 -0.47(-1.27%)
Sep 22, 2016 37.05 37.32 36.92 37.12 285,179 +0.50(+1.37%)
Sep 21, 2016 35.98 36.68 35.98 36.62 371,873 +0.81(+2.25%)
Sep 20, 2016 35.62 35.87 35.53 35.81 213,171 +0.27(+0.75%)
Sep 19, 2016 35.82 36.03 35.51 35.54 91,688 +0.10(+0.28%)
Sep 16, 2016 35.72 35.72 35.44 35.45 216,219 -0.37(-1.04%)
Sep 15, 2016 35.90 35.95 35.60 35.82 114,882 +0.33(+0.94%)
Sep 14, 2016 35.54 35.83 35.49 35.49 227,861 +0.02(+0.06%)
Sep 13, 2016 35.93 35.93 35.39 35.47 297,057 -0.61(-1.69%)
Sep 12, 2016 35.86 36.19 35.62 36.08 253,962 +0.10(+0.27%)
Sep 09, 2016 36.46 36.46 35.97 35.98 402,790 -0.52(-1.43%)
Sep 08, 2016 37.04 37.10 36.48 36.50 173,942 -0.30(-0.83%)
Sep 07, 2016 37.09 37.18 36.77 36.80 385,787 -0.32(-0.87%)
Sep 06, 2016 36.76 37.24 36.60 37.13 179,173 +0.30(+0.83%)
Sep 02, 2016 36.52 36.82 36.82 36.82 390,148 +0.85(+2.38%)
Sep 01, 2016 36.11 36.13 35.80 35.97 147,907 +0.08(+0.22%)
Aug 31, 2016 36.42 36.42 35.80 35.89 590,305 -0.65(-1.78%)
Aug 30, 2016 37.04 37.67 36.54 36.54 85,546 -0.28(-0.77%)
Aug 29, 2016 36.78 37.01 36.76 36.82 152,993 -0.02(-0.05%)
Aug 26, 2016 37.34 37.69 36.64 36.84 353,882 -0.51(-1.37%)
Aug 25, 2016 36.84 37.48 36.84 37.35 99,605 +0.24(+0.64%)
Aug 24, 2016 37.03 37.12 36.81 37.12 210,247 +0.41(+1.12%)
Aug 23, 2016 37.26 37.34 36.70 36.70 517,984 -0.17(-0.45%)
Aug 22, 2016 37.34 37.38 36.75 36.87 233,951 -0.55(-1.47%)
Aug 19, 2016 37.39 37.60 37.21 37.42 222,741 -0.22(-0.57%)
Aug 18, 2016 37.71 37.87 37.50 37.64 185,074 +0.14(+0.37%)
Aug 17, 2016 37.91 38.06 37.30 37.50 155,678 -0.70(-1.83%)
Aug 16, 2016 38.57 38.59 38.08 38.20 134,369 -0.26(-0.66%)
Aug 15, 2016 38.19 38.70 38.19 38.45 248,513 +0.11(+0.28%)
Aug 12, 2016 38.60 38.60 38.20 38.35 284,667 -0.34(-0.89%)
Aug 11, 2016 38.30 38.71 38.02 38.69 151,627 +0.69(+1.81%)
Aug 10, 2016 38.41 38.50 37.84 38.00 147,740 +0.00(+0.00%)
Aug 09, 2016 37.89 38.04 37.71 38.00 444,543 +0.30(+0.81%)
Aug 08, 2016 37.63 38.01 37.51 37.70 453,960 +0.28(+0.74%)
Aug 05, 2016 37.62 37.63 37.35 37.42 555,349 -0.14(-0.37%)
Aug 04, 2016 37.35 37.64 37.23 37.56 319,716 +0.13(+0.34%)
Aug 03, 2016 37.12 37.47 37.06 37.43 198,800 +0.14(+0.37%)
Aug 02, 2016 37.46 37.67 37.04 37.29 809,297 -0.04(-0.11%)
Aug 01, 2016 37.59 37.76 37.14 37.33 1,050,335 -0.45(-1.20%)
Jul 29, 2016 37.86 38.06 37.53 37.78 103,865 +0.25(+0.65%)
Jul 28, 2016 37.61 37.64 37.38 37.54 147,288 -0.06(-0.16%)
Jul 27, 2016 37.74 37.74 37.45 37.60 182,701 -0.18(-0.47%)
Jul 26, 2016 37.83 37.90 37.62 37.78 272,905 -0.14(-0.36%)
Jul 25, 2016 38.09 38.10 37.70 37.91 918,072 -0.31(-0.82%)
Jul 22, 2016 38.07 38.31 37.95 38.23 273,574 +0.22(+0.57%)
Jul 21, 2016 37.83 38.06 37.80 38.01 701,641 -0.05(-0.13%)
Jul 20, 2016 38.03 38.31 37.85 38.06 424,211 +0.12(+0.31%)
Jul 19, 2016 37.81 38.03 37.76 37.94 549,059 -0.05(-0.13%)
Jul 18, 2016 37.39 37.99 37.35 37.99 129,881 +0.53(+1.42%)
Jul 15, 2016 37.53 37.78 37.38 37.46 515,372 -0.06(-0.16%)
Jul 14, 2016 37.24 37.64 36.97 37.52 397,846 +0.52(+1.41%)
Jul 13, 2016 37.09 37.14 36.80 37.00 345,710 +0.09(+0.24%)
Jul 12, 2016 36.85 37.26 36.82 36.91 628,813 +0.48(+1.32%)
Jul 11, 2016 36.68 36.84 36.40 36.43 330,704 -0.10(-0.27%)
Jul 08, 2016 36.23 36.59 35.89 36.53 251,573 +0.64(+1.78%)
Jul 07, 2016 36.13 36.39 35.74 35.89 296,036 +0.52(+1.47%)
Jul 06, 2016 36.04 36.28 35.37 35.37 210,712 -0.82(-2.25%)
Jul 05, 2016 36.47 36.65 36.07 36.18 548,755 -0.31(-0.86%)
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.