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 (%)
Apr 30, 2009 25.53 25.99 24.89 25.21 156,830 -0.16(-0.62%)
Apr 29, 2009 24.20 25.45 24.20 25.36 132,857 +1.19(+4.94%)
Apr 28, 2009 23.86 24.23 23.69 24.17 229,788 +0.14(+0.57%)
Apr 27, 2009 24.39 24.95 24.02 24.03 106,968 -1.00(-3.98%)
Apr 24, 2009 25.26 25.64 24.87 25.03 144,600 -0.12(-0.49%)
Apr 23, 2009 24.98 25.29 24.87 25.15 98,553 +0.13(+0.52%)
Apr 22, 2009 24.75 25.24 24.74 25.02 82,276 +0.23(+0.91%)
Apr 21, 2009 24.81 24.85 24.37 24.80 105,180 +0.18(+0.72%)
Apr 20, 2009 25.63 25.63 24.56 24.62 104,300 -0.72(-2.83%)
Apr 17, 2009 25.98 25.98 25.23 25.34 157,905 -0.18(-0.72%)
Apr 16, 2009 25.39 25.64 25.08 25.52 261,976 +0.49(+1.98%)
Apr 15, 2009 25.27 25.27 24.83 25.02 103,741 -0.04(-0.18%)
Apr 14, 2009 25.23 25.39 24.82 25.07 534,981 +0.06(+0.25%)
Apr 13, 2009 24.76 25.01 24.33 25.01 341,798 +0.36(+1.46%)
Apr 09, 2009 24.21 24.71 24.21 24.65 93,865 +0.71(+2.97%)
Apr 08, 2009 23.80 24.05 23.79 23.94 56,726 +0.14(+0.60%)
Apr 07, 2009 23.44 23.84 23.44 23.79 243,254 -0.10(-0.43%)
Apr 06, 2009 24.07 24.37 23.63 23.90 112,362 -0.14(-0.57%)
Apr 03, 2009 24.54 24.88 23.86 24.03 173,904 -0.16(-0.65%)
Apr 02, 2009 23.71 30.12 23.71 24.19 234,552 +0.71(+3.02%)
Apr 01, 2009 23.50 23.62 23.33 23.48 250,703 -0.05(-0.23%)
Mar 31, 2009 23.45 23.99 23.07 23.54 177,807 +0.21(+0.91%)
Mar 30, 2009 23.94 24.54 23.15 23.32 315,788 -1.12(-4.57%)
Mar 26, 2009 24.74 24.74 24.14 24.44 299,979 +0.20(+0.82%)
Mar 25, 2009 24.52 24.54 24.05 24.24 419,016 +0.19(+0.79%)
Mar 24, 2009 24.51 24.51 23.90 24.05 353,903 +0.03(+0.11%)
Mar 23, 2009 23.87 24.03 23.81 24.03 82,518 +0.98(+4.24%)
Mar 20, 2009 23.47 23.47 23.05 23.05 187,636 -0.29(-1.23%)
Mar 19, 2009 23.49 23.98 23.18 23.33 121,255 +0.19(+0.84%)
Mar 18, 2009 23.02 23.39 22.75 23.14 362,499 +0.06(+0.27%)
Mar 17, 2009 23.11 23.11 22.90 23.08 227,694 +0.16(+0.71%)
Mar 16, 2009 22.96 23.88 22.84 22.91 187,788 +0.31(+1.39%)
Mar 13, 2009 22.67 22.67 22.43 22.60 0 +0.24(+1.07%)
Mar 12, 2009 22.15 22.42 21.90 22.36 300,481 +0.12(+0.55%)
Mar 11, 2009 22.57 22.57 21.91 22.24 125,397 -0.01(-0.03%)
Mar 10, 2009 21.35 22.30 21.35 22.25 260,279 +1.08(+5.12%)
Mar 09, 2009 21.98 21.98 21.02 21.16 44,819 -0.57(-2.63%)
Mar 06, 2009 20.95 21.73 20.47 21.73 0 +0.57(+2.71%)
Mar 05, 2009 21.54 21.54 20.71 21.16 33,554 -0.57(-2.64%)
Mar 04, 2009 21.27 21.90 21.18 21.74 133,347 +0.41(+1.93%)
Mar 02, 2009 22.38 22.38 20.62 21.33 243,414 -1.51(-6.63%)
Feb 27, 2009 22.65 22.84 22.28 22.84 0 +0.14(+0.60%)
Feb 26, 2009 23.69 23.69 22.70 22.70 110,992 -0.27(-1.19%)
Feb 25, 2009 23.01 23.25 22.84 22.98 52,284 -0.09(-0.38%)
Feb 24, 2009 22.44 23.29 22.44 23.06 219,263 +0.44(+1.96%)
Feb 23, 2009 23.01 23.11 22.21 22.62 300,016 -0.37(-1.60%)
Feb 20, 2009 22.89 23.18 22.51 22.99 180,820 -0.64(-2.71%)
Feb 19, 2009 24.18 24.18 23.58 23.63 61,148 -0.47(-1.96%)
Feb 18, 2009 24.03 24.20 23.81 24.10 101,158 +0.07(+0.28%)
Feb 17, 2009 24.20 24.37 23.71 24.03 148,742 -0.63(-2.57%)
Feb 13, 2009 24.80 25.00 24.47 24.67 160,128 -0.12(-0.49%)
Feb 12, 2009 24.31 24.79 24.02 24.79 173,162 +0.72(+3.00%)
Feb 11, 2009 24.32 24.32 23.83 24.07 302,014 +0.02(+0.08%)
Feb 10, 2009 24.61 25.65 23.72 24.05 351,065 -0.61(-2.46%)
Feb 09, 2009 24.14 24.67 24.14 24.65 193,715 +0.32(+1.32%)
Feb 06, 2009 24.05 25.30 23.84 24.33 190,094 +0.65(+2.76%)
Feb 05, 2009 22.94 23.68 22.94 23.68 157,252 +0.71(+3.09%)
Feb 04, 2009 23.42 23.53 22.92 22.97 99,448 +0.27(+1.20%)
Feb 03, 2009 22.87 23.02 22.66 22.70 133,104 +0.16(+0.73%)
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.