Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chile Ishares MSCI ETF (NY: ECH )

25.76 -0.43 (-1.66%)
Streaming Delayed Price Updated: 1:44 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 32.47 35.20 32.47 35.20 124,021 +2.79(+8.61%)
Sep 29, 2008 35.63 35.63 32.41 32.41 65,413 -3.84(-10.61%)
Sep 26, 2008 36.19 36.95 35.56 36.25 0 -0.62(-1.68%)
Sep 25, 2008 35.44 37.10 35.44 36.87 16,537 +0.95(+2.66%)
Sep 24, 2008 36.06 36.46 35.82 35.92 29,227 -0.17(-0.46%)
Sep 23, 2008 36.00 36.39 35.47 36.08 36,854 -0.06(-0.17%)
Sep 22, 2008 36.29 36.80 36.02 36.14 29,568 -0.96(-2.58%)
Sep 19, 2008 35.79 37.56 35.79 37.10 0 +2.95(+8.64%)
Sep 18, 2008 33.90 35.83 32.97 34.15 50,850 +0.61(+1.82%)
Sep 17, 2008 35.31 35.35 33.54 33.54 25,469 -1.90(-5.35%)
Sep 16, 2008 34.89 35.90 34.68 35.44 25,535 -1.36(-3.68%)
Sep 15, 2008 35.49 37.02 35.48 36.79 7,100 -0.32(-0.86%)
Sep 12, 2008 36.39 37.48 36.35 37.11 37,292 +0.59(+1.63%)
Sep 11, 2008 35.84 36.52 35.70 36.52 45,651 +0.32(+0.87%)
Sep 10, 2008 36.17 36.39 35.86 36.20 4,564 +0.06(+0.16%)
Sep 09, 2008 36.16 36.56 35.90 36.14 65,141 -0.35(-0.95%)
Sep 08, 2008 38.46 38.53 36.47 36.49 29,665 -0.31(-0.84%)
Sep 05, 2008 36.83 37.17 36.15 36.80 0 -1.28(-3.37%)
Sep 04, 2008 39.04 39.04 37.61 38.08 22,890 -0.50(-1.29%)
Sep 03, 2008 39.45 39.45 38.58 38.58 17,427 -0.80(-2.04%)
Sep 02, 2008 39.84 39.84 39.16 39.38 29,623 -0.05(-0.14%)
Aug 29, 2008 39.72 39.72 39.20 39.44 24,321 +0.03(+0.07%)
Aug 28, 2008 39.64 39.64 39.11 39.41 6,173 +0.08(+0.20%)
Aug 27, 2008 38.38 39.40 37.26 39.33 19,587 +0.71(+1.84%)
Aug 26, 2008 38.19 38.94 38.17 38.62 45,067 -0.11(-0.28%)
Aug 25, 2008 38.77 39.05 38.46 38.73 28,327 -0.01(-0.02%)
Aug 22, 2008 38.00 38.89 38.00 38.74 25,749 +0.63(+1.65%)
Aug 21, 2008 37.95 38.29 37.91 38.11 21,609 +0.28(+0.75%)
Aug 20, 2008 37.99 38.16 37.64 37.83 14,223 -0.18(-0.47%)
Aug 19, 2008 38.12 38.36 37.89 38.00 34,619 -1.00(-2.57%)
Aug 18, 2008 39.37 39.40 38.92 39.01 14,854 -0.59(-1.50%)
Aug 15, 2008 39.89 39.89 39.39 39.60 0 +0.30(+0.77%)
Aug 14, 2008 39.86 39.86 38.99 39.30 18,335 -0.15(-0.39%)
Aug 13, 2008 40.39 40.39 38.95 39.45 9,561 +0.08(+0.21%)
Aug 12, 2008 38.32 39.78 38.32 39.37 20,024 +0.27(+0.68%)
Aug 11, 2008 40.05 40.05 39.10 39.10 49,178 -1.45(-3.58%)
Aug 08, 2008 40.22 40.89 40.22 40.56 82,058 -0.42(-1.02%)
Aug 07, 2008 41.08 41.29 40.66 40.97 28,632 +0.12(+0.28%)
Aug 06, 2008 41.00 41.30 40.40 40.86 42,317 +0.27(+0.65%)
Aug 05, 2008 41.45 41.45 40.51 40.59 43,892 -0.13(-0.33%)
Aug 04, 2008 41.59 41.59 40.68 40.72 29,199 -1.06(-2.53%)
Aug 01, 2008 42.30 43.10 41.57 41.78 53,369 -0.17(-0.41%)
Jul 31, 2008 41.94 43.04 41.37 41.96 31,575 +0.24(+0.57%)
Jul 30, 2008 41.24 42.34 41.14 41.72 36,515 +0.30(+0.73%)
Jul 29, 2008 41.41 41.41 41.10 41.41 5,618 +0.39(+0.95%)
Jul 28, 2008 41.57 41.80 41.03 41.03 44,021 -0.18(-0.43%)
Jul 25, 2008 41.14 41.95 40.90 41.20 26,669 +0.04(+0.09%)
Jul 24, 2008 41.19 42.76 40.93 41.17 35,660 +0.28(+0.69%)
Jul 23, 2008 39.86 41.04 39.86 40.88 41,103 +0.74(+1.85%)
Jul 22, 2008 39.86 41.19 39.86 40.14 9,303 -0.69(-1.69%)
Jul 21, 2008 39.46 40.87 39.46 40.83 22,237 +1.43(+3.62%)
Jul 18, 2008 39.60 39.96 39.04 39.40 57,573 -0.12(-0.31%)
Jul 17, 2008 39.93 40.56 39.49 39.53 71,488 -0.21(-0.54%)
Jul 16, 2008 38.19 39.74 38.19 39.74 52,378 +1.36(+3.53%)
Jul 15, 2008 37.98 38.76 37.98 38.39 19,083 +0.04(+0.12%)
Jul 14, 2008 37.98 39.18 37.98 38.34 34,826 +0.38(+1.00%)
Jul 11, 2008 37.29 38.62 37.29 37.96 8,451 -0.86(-2.22%)
Jul 10, 2008 38.80 39.20 37.92 38.82 14,016 -0.21(-0.54%)
Jul 09, 2008 38.75 39.69 38.75 39.03 15,710 +0.06(+0.16%)
Jul 08, 2008 37.85 38.97 37.85 38.97 48,704 +0.19(+0.48%)
Jul 07, 2008 36.61 38.95 36.61 38.78 64,285 +0.98(+2.60%)
Jul 04, 2008 38.50 38.97 36.96 37.80 85,462 +0.00(+0.00%)
Jul 03, 2008 38.50 38.97 36.96 37.80 85,462 -1.05(-2.71%)
Jul 02, 2008 39.70 40.38 38.77 38.85 26,968 -0.22(-0.57%)
Jul 01, 2008 38.60 39.58 38.60 39.08 37,098 -1.38(-3.42%)
Jun 30, 2008 39.96 40.82 39.94 40.46 155,108 -0.48(-1.17%)
Jun 27, 2008 40.62 41.46 39.86 40.94 20,516 -0.54(-1.30%)
Jun 26, 2008 41.79 42.34 41.16 41.48 14,455 -1.17(-2.75%)
Jun 25, 2008 43.59 43.59 42.12 42.65 9,826 -0.56(-1.30%)
Jun 24, 2008 43.00 43.65 41.81 43.21 19,141 +0.21(+0.49%)
Jun 23, 2008 43.41 43.82 43.00 43.00 8,571 -0.91(-2.08%)
Jun 20, 2008 45.60 45.60 43.73 43.91 13,151 -1.09(-2.42%)
Jun 19, 2008 44.43 45.23 44.43 45.00 18,373 +0.64(+1.44%)
Jun 18, 2008 44.49 44.93 43.49 44.36 26,091 -0.12(-0.28%)
Jun 17, 2008 43.14 44.74 42.97 44.49 62,106 +1.36(+3.16%)
Jun 16, 2008 43.41 43.75 43.12 43.12 28,842 -0.45(-1.04%)
Jun 13, 2008 43.51 43.83 43.27 43.58 43,288 +0.08(+0.19%)
Jun 12, 2008 42.74 43.98 42.52 43.49 30,617 +0.23(+0.53%)
Jun 11, 2008 45.87 45.87 43.26 43.27 25,243 -0.99(-2.24%)
Jun 10, 2008 44.09 45.44 42.81 44.26 27,332 +0.11(+0.24%)
Jun 09, 2008 43.76 44.93 42.78 44.15 49,132 -0.14(-0.32%)
Jun 06, 2008 45.36 45.53 44.28 44.29 16,766 -1.16(-2.55%)
Jun 05, 2008 44.46 45.62 44.46 45.45 41,725 +1.49(+3.38%)
Jun 04, 2008 44.58 44.58 43.93 43.97 40,593 -0.50(-1.13%)
Jun 03, 2008 44.49 45.07 44.47 44.47 31,782 -0.16(-0.37%)
Jun 02, 2008 45.37 45.43 44.52 44.63 43,170 -0.94(-2.07%)
May 30, 2008 45.97 45.97 45.06 45.58 129,594 -0.24(-0.52%)
May 29, 2008 45.62 46.07 45.50 45.82 30,510 +0.86(+1.91%)
May 28, 2008 45.93 45.93 44.88 44.96 17,057 +0.04(+0.08%)
May 27, 2008 45.41 45.47 44.75 44.92 29,940 -0.37(-0.81%)
May 26, 2008 45.49 45.50 44.92 45.29 0 +0.00(+0.00%)
May 23, 2008 45.49 45.50 44.92 45.29 43,848 +0.07(+0.15%)
May 22, 2008 45.18 45.22 44.44 45.22 32,274 +0.80(+1.79%)
May 21, 2008 45.62 45.63 44.30 44.43 66,135 -0.89(-1.96%)
May 20, 2008 45.18 45.47 44.94 45.32 31,951 -0.15(-0.34%)
May 19, 2008 45.37 45.65 45.18 45.47 61,567 +0.38(+0.84%)
May 16, 2008 44.53 45.10 44.46 45.09 92,274 +1.04(+2.35%)
May 15, 2008 44.21 44.21 43.66 44.05 30,811 +0.10(+0.22%)
May 14, 2008 43.23 44.05 43.23 43.96 82,736 +0.62(+1.43%)
May 13, 2008 43.76 43.76 43.17 43.34 55,498 -0.20(-0.47%)
May 12, 2008 43.95 43.95 43.43 43.54 88,780 +0.13(+0.31%)
May 09, 2008 43.70 43.89 43.04 43.41 54,980 -0.29(-0.67%)
May 08, 2008 44.03 44.04 43.42 43.70 40,469 -0.04(-0.10%)
May 07, 2008 45.17 45.18 43.52 43.74 115,818 -1.17(-2.60%)
May 06, 2008 45.27 45.45 44.74 44.91 28,628 -0.55(-1.21%)
May 05, 2008 46.12 46.12 45.00 45.46 62,335 -0.20(-0.45%)
May 02, 2008 45.76 45.89 45.38 45.67 62,118 -0.27(-0.59%)
May 01, 2008 45.82 46.02 45.45 45.94 37,462 +0.17(+0.37%)
Apr 30, 2008 45.29 46.77 45.29 45.77 36,123 +0.36(+0.80%)
Apr 29, 2008 46.55 46.55 45.41 45.41 51,879 -1.61(-3.43%)
Apr 28, 2008 47.42 47.42 46.61 47.02 54,637 -0.10(-0.21%)
Apr 25, 2008 47.10 47.35 46.88 47.12 49,598 +0.03(+0.06%)
Apr 24, 2008 48.11 48.31 46.95 47.09 53,657 -0.92(-1.92%)
Apr 23, 2008 48.18 48.48 47.42 48.01 34,907 +0.07(+0.15%)
Apr 22, 2008 48.71 48.71 47.60 47.94 65,608 -0.04(-0.09%)
Apr 21, 2008 47.69 47.99 47.25 47.99 30,888 +0.40(+0.84%)
Apr 18, 2008 47.30 47.77 47.00 47.59 75,045 +0.07(+0.15%)
Apr 17, 2008 47.06 47.52 46.65 47.52 42,516 +0.37(+0.79%)
Apr 16, 2008 46.60 47.30 46.60 47.15 71,027 +0.64(+1.37%)
Apr 15, 2008 46.47 47.04 46.30 46.51 64,517 +0.00(+0.00%)
Apr 14, 2008 45.97 46.63 45.93 46.51 28,801 +0.34(+0.73%)
Apr 11, 2008 47.39 47.43 45.45 46.17 126,043 -1.74(-3.62%)
Apr 10, 2008 47.86 48.13 47.75 47.91 36,009 +0.47(+0.99%)
Apr 09, 2008 47.79 47.88 47.44 47.44 31,832 -0.27(-0.58%)
Apr 08, 2008 47.82 47.90 47.44 47.71 29,981 -0.32(-0.66%)
Apr 07, 2008 48.63 48.63 47.65 48.03 56,240 +0.24(+0.50%)
Apr 04, 2008 46.85 47.88 46.85 47.79 145,166 +0.85(+1.81%)
Apr 03, 2008 46.67 47.11 46.52 46.94 24,851 -0.13(-0.28%)
Apr 02, 2008 47.22 47.28 46.84 47.08 79,123 +0.12(+0.26%)
Apr 01, 2008 47.48 47.57 46.77 46.95 33,864 +0.23(+0.49%)
Mar 31, 2008 46.22 46.93 45.98 46.72 27,204 +0.58(+1.25%)
Mar 28, 2008 46.95 46.95 45.88 46.15 20,318 +0.24(+0.52%)
Mar 27, 2008 45.56 46.30 45.47 45.91 55,826 +0.74(+1.63%)
Mar 26, 2008 45.14 45.26 44.78 45.17 49,442 +0.03(+0.06%)
Mar 25, 2008 44.84 45.34 44.56 45.14 42,330 +0.47(+1.05%)
Mar 24, 2008 43.99 44.78 43.81 44.67 29,010 +0.40(+0.90%)
Mar 21, 2008 45.08 45.08 43.92 44.28 32,227 +0.00(+0.00%)
Mar 20, 2008 45.08 45.08 43.92 44.28 32,227 -1.08(-2.38%)
Mar 19, 2008 46.11 46.81 44.82 45.36 76,745 -0.91(-1.98%)
Mar 18, 2008 46.40 46.82 45.56 46.27 49,103 +1.18(+2.62%)
Mar 17, 2008 44.65 45.32 42.53 45.09 51,248 -0.39(-0.86%)
Mar 14, 2008 46.84 46.84 45.20 45.48 50,797 -0.40(-0.87%)
Mar 13, 2008 45.16 46.20 45.06 45.88 37,138 -0.24(-0.52%)
Mar 12, 2008 45.14 46.71 44.74 46.12 84,101 +1.34(+2.99%)
Mar 11, 2008 44.37 44.96 43.95 44.78 122,590 +2.08(+4.88%)
Mar 10, 2008 43.57 43.57 42.70 42.70 20,318 -0.34(-0.78%)
Mar 07, 2008 42.94 43.41 42.93 43.04 33,413 +0.28(+0.66%)
Mar 06, 2008 43.61 43.61 42.75 42.75 52,264 -0.83(-1.91%)
Mar 05, 2008 42.54 43.68 42.43 43.59 89,402 +1.51(+3.58%)
Mar 04, 2008 42.61 42.61 40.96 42.08 22,237 -0.60(-1.41%)
Mar 03, 2008 43.17 43.17 42.61 42.68 45,830 -0.71(-1.63%)
Feb 29, 2008 44.28 44.28 43.32 43.39 65,246 -1.14(-2.57%)
Feb 28, 2008 44.40 44.83 44.34 44.53 23,818 +0.47(+1.07%)
Feb 27, 2008 43.74 44.21 43.52 44.06 30,026 +0.42(+0.95%)
Feb 26, 2008 43.74 44.00 43.40 43.65 51,248 -0.06(-0.14%)
Feb 25, 2008 43.46 43.79 42.95 43.71 45,152 +0.16(+0.37%)
Feb 22, 2008 43.64 43.64 42.98 43.55 41,089 +0.35(+0.80%)
Feb 21, 2008 43.13 43.51 43.00 43.20 11,626 +0.02(+0.04%)
Feb 20, 2008 42.27 43.19 42.25 43.19 8,353 +0.89(+2.09%)
Feb 19, 2008 43.39 43.41 42.30 42.30 31,494 +0.29(+0.70%)
Feb 18, 2008 42.04 42.19 41.81 42.01 0 +0.00(+0.00%)
Feb 15, 2008 42.04 42.19 41.81 42.01 51,248 -0.51(-1.19%)
Feb 14, 2008 42.99 43.23 42.51 42.51 34,654 -0.67(-1.56%)
Feb 13, 2008 42.72 43.25 42.42 43.19 50,119 +0.78(+1.84%)
Feb 12, 2008 42.01 42.46 41.81 42.41 67,842 +1.26(+3.06%)
Feb 11, 2008 40.65 41.15 40.55 41.15 17,271 +0.60(+1.49%)
Feb 08, 2008 40.68 40.68 40.03 40.55 40,524 +0.89(+2.23%)
Feb 07, 2008 39.64 40.02 39.41 39.66 27,881 -0.57(-1.41%)
Feb 06, 2008 40.04 40.53 39.86 40.23 65,584 +0.34(+0.86%)
Feb 05, 2008 41.39 41.39 39.86 39.88 16,593 -2.43(-5.75%)
Feb 04, 2008 42.60 42.72 41.95 42.32 51,248 +0.01(+0.02%)
Feb 01, 2008 42.12 42.42 41.82 42.31 24,495 +0.04(+0.10%)
Jan 31, 2008 41.04 42.27 40.56 42.27 161,309 +0.82(+1.99%)
Jan 30, 2008 41.96 42.52 41.29 41.44 26,978 +0.13(+0.32%)
Jan 29, 2008 41.96 41.96 40.99 41.31 42,330 +1.25(+3.12%)
Jan 28, 2008 39.17 40.06 39.17 40.06 54,860 +0.69(+1.76%)
Jan 25, 2008 42.89 42.89 39.37 39.37 16,255 -0.57(-1.42%)
Jan 24, 2008 38.79 40.02 38.79 39.94 34,090 +3.53(+9.68%)
Jan 23, 2008 35.71 38.70 35.44 36.41 9,820 -1.59(-4.17%)
Jan 22, 2008 35.39 38.90 35.35 38.00 33,526 +0.45(+1.20%)
Jan 21, 2008 38.17 38.32 37.30 37.54 0 +0.00(+0.00%)
Jan 18, 2008 38.17 38.32 37.30 37.54 65,697 +0.04(+0.09%)
Jan 17, 2008 39.73 39.73 37.51 37.51 59,601 -1.59(-4.08%)
Jan 16, 2008 39.07 39.47 38.45 39.10 48,200 -0.75(-1.89%)
Jan 15, 2008 41.95 41.95 39.86 39.86 43,121 -2.08(-4.96%)
Jan 14, 2008 43.92 43.92 41.69 41.94 38,718 +0.23(+0.55%)
Jan 11, 2008 41.91 41.91 41.34 41.71 30,139 +0.60(+1.47%)
Jan 10, 2008 40.27 41.18 40.17 41.10 100,916 +1.11(+2.77%)
Jan 09, 2008 39.38 40.04 39.27 40.00 119,316 -0.27(-0.68%)
Jan 08, 2008 40.64 40.77 40.18 40.27 14,900 -0.12(-0.28%)
Jan 07, 2008 40.88 41.01 40.19 40.39 31,719 -0.71(-1.72%)
Jan 04, 2008 41.60 41.60 40.82 41.10 17,835 -1.18(-2.79%)
Jan 03, 2008 42.02 42.40 41.95 42.27 49,555 +0.10(+0.23%)
Jan 02, 2008 43.01 43.01 42.06 42.18 33,638 -0.85(-1.98%)
Jan 01, 2008 42.88 43.04 42.85 43.03 86,129 +0.00(+0.00%)
Dec 31, 2007 42.88 43.04 42.85 43.03 86,129 -0.10(-0.23%)
Dec 28, 2007 42.97 43.22 42.90 43.12 9,030 +0.21(+0.50%)
Dec 27, 2007 43.29 43.49 42.91 42.91 41,089 -0.41(-0.94%)
Dec 26, 2007 43.06 43.32 42.99 43.32 9,030 +0.00(+0.00%)
Dec 24, 2007 43.59 43.60 43.15 43.32 28,897 -0.07(-0.16%)
Dec 21, 2007 43.82 43.82 43.05 43.39 37,476 +1.03(+2.43%)
Dec 20, 2007 42.08 42.81 41.52 42.36 24,269 +1.29(+3.15%)
Dec 19, 2007 41.19 41.23 40.95 41.07 8,240 +0.13(+0.32%)
Dec 18, 2007 41.56 41.56 40.48 40.94 39,057 +0.29(+0.72%)
Dec 17, 2007 41.40 41.64 40.53 40.64 10,046 -1.32(-3.15%)
Dec 14, 2007 41.34 42.14 41.08 41.96 31,607 +0.02(+0.04%)
Dec 13, 2007 42.05 42.06 41.46 41.95 49,329 -1.03(-2.39%)
Dec 12, 2007 44.36 44.67 42.75 42.97 53,957 -0.90(-2.06%)
Dec 11, 2007 44.90 45.60 43.86 43.88 36,461 -1.37(-3.03%)
Dec 10, 2007 45.49 45.66 45.22 45.25 17,045 -0.28(-0.62%)
Dec 07, 2007 47.08 45.91 45.48 45.53 85,790 +0.00(+0.00%)
Dec 06, 2007 44.65 45.64 44.60 45.53 155,664 +1.21(+2.74%)
Dec 05, 2007 43.57 44.32 43.56 44.32 22,802 +1.52(+3.56%)
Dec 04, 2007 43.09 43.23 42.80 42.80 16,819 -0.86(-1.97%)
Dec 03, 2007 43.90 43.90 43.51 43.66 92,224 -0.12(-0.26%)
Nov 30, 2007 43.99 44.85 43.68 43.77 36,799 +0.81(+1.88%)
Nov 29, 2007 42.94 43.33 42.81 42.97 99,223 +0.58(+1.36%)
Nov 28, 2007 41.70 42.45 41.57 42.39 14,561 +1.67(+4.11%)
Nov 27, 2007 40.29 40.75 40.17 40.71 22,012 +0.16(+0.39%)
Nov 26, 2007 41.41 41.57 40.47 40.56 41,427 -0.81(-1.95%)
Nov 23, 2007 41.31 41.50 41.21 41.36 17,835 +0.61(+1.50%)
Nov 21, 2007 40.98 40.98 40.20 40.75 42,443 -1.23(-2.93%)
Nov 20, 2007 42.25 42.81 41.98 41.98 451 -0.83(-1.95%)
Nov 19, 2007 43.28 43.28 42.75 42.81 92,337 -0.87(-1.99%)
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.