Indicators

Chile Ishares MSCI ETF (NY: ECH )

27.29 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	30.47	31.17	29.98	30.58	136,842	+0.27(+0.91%)
Mar 30, 2009	31.10	31.89	30.08	30.31	243,034	-1.45(-4.57%)
Mar 26, 2009	32.15	32.15	31.37	31.76	230,868	+0.26(+0.82%)
Mar 25, 2009	31.86	31.89	31.25	31.50	322,480	+0.25(+0.79%)
Mar 24, 2009	31.85	31.85	31.06	31.25	272,368	+0.04(+0.11%)
Mar 23, 2009	31.01	31.22	30.94	31.22	63,507	+1.27(+4.24%)
Mar 20, 2009	30.50	30.50	29.95	29.95	144,407	-0.37(-1.23%)
Mar 19, 2009	30.52	31.16	30.12	30.32	93,319	+0.25(+0.84%)
Mar 18, 2009	29.92	30.39	29.57	30.07	278,984	+0.08(+0.27%)
Mar 17, 2009	30.02	30.03	29.76	29.99	175,236	+0.21(+0.71%)
Mar 16, 2009	29.84	31.02	29.68	29.77	144,524	+0.41(+1.39%)
Mar 13, 2009	29.46	29.46	29.15	29.37	0	+0.31(+1.07%)
Mar 12, 2009	28.78	29.14	28.45	29.06	231,254	+0.16(+0.55%)
Mar 11, 2009	29.32	29.32	28.47	28.90	96,507	-0.01(-0.03%)
Mar 10, 2009	27.75	28.98	27.73	28.91	200,314	+1.41(+5.12%)
Mar 09, 2009	28.56	28.56	27.31	27.50	34,493	-0.74(-2.63%)
Mar 06, 2009	27.22	28.24	26.59	28.24	0	+0.74(+2.70%)
Mar 05, 2009	27.99	27.99	26.90	27.50	25,824	-0.75(-2.64%)
Mar 04, 2009	27.64	28.45	27.52	28.24	102,625	+0.53(+1.93%)

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.