Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.80 +0.14 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 24.88 26.97 24.88 26.97 161,835 +2.14(+8.61%)
Sep 29, 2008 27.30 27.30 24.83 24.83 85,357 -2.95(-10.61%)
Sep 26, 2008 27.73 28.32 27.25 27.78 0 -0.48(-1.68%)
Sep 25, 2008 27.16 28.43 27.16 28.26 21,579 +0.73(+2.66%)
Sep 24, 2008 27.63 27.94 27.45 27.52 38,138 -0.13(-0.46%)
Sep 23, 2008 27.59 27.89 27.18 27.65 48,092 -0.05(-0.17%)
Sep 22, 2008 27.81 28.20 27.60 27.70 38,583 -0.73(-2.58%)
Sep 19, 2008 27.43 28.78 27.43 28.43 0 +2.26(+8.64%)
Sep 18, 2008 25.98 27.46 25.27 26.17 66,354 +0.47(+1.82%)
Sep 17, 2008 27.06 27.09 25.70 25.70 33,235 -1.45(-5.35%)
Sep 16, 2008 26.74 27.52 26.58 27.16 33,320 -1.04(-3.68%)
Sep 15, 2008 27.20 28.37 27.19 28.19 9,265 -0.24(-0.86%)
Sep 12, 2008 27.89 28.72 27.85 28.44 48,663 +0.45(+1.63%)
Sep 11, 2008 27.47 27.98 27.36 27.98 59,571 +0.24(+0.87%)
Sep 10, 2008 27.72 27.89 27.48 27.74 5,956 +0.04(+0.16%)
Sep 09, 2008 27.71 28.02 27.52 27.70 85,002 -0.26(-0.95%)
Sep 08, 2008 29.47 29.52 27.95 27.96 38,710 -0.24(-0.84%)
Sep 05, 2008 28.22 28.49 27.71 28.20 0 -0.98(-3.37%)
Sep 04, 2008 29.92 29.92 28.83 29.19 29,869 -0.38(-1.29%)
Sep 03, 2008 30.23 30.23 29.57 29.57 22,741 -0.62(-2.04%)
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.