Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

26.57 +0.12 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 66.12 66.52 65.45 66.14 483,261 +0.46(+0.71%)
Sep 29, 2010 66.26 66.42 65.59 65.68 493,615 -0.58(-0.88%)
Sep 28, 2010 66.11 66.41 65.64 66.26 330,068 +0.29(+0.43%)
Sep 27, 2010 65.31 66.08 65.26 65.97 306,027 +0.88(+1.36%)
Sep 24, 2010 65.56 65.85 64.69 65.09 285,945 +0.18(+0.28%)
Sep 23, 2010 64.86 65.29 64.69 64.91 167,338 -0.08(-0.13%)
Sep 22, 2010 65.41 65.50 64.86 64.99 251,240 +0.08(+0.13%)
Sep 21, 2010 65.45 65.68 64.65 64.91 111 -0.92(-1.40%)
Sep 20, 2010 65.21 65.90 65.17 65.83 607,373 +0.78(+1.20%)
Sep 17, 2010 65.05 65.23 64.57 65.05 292,470 -0.34(-0.51%)
Sep 15, 2010 65.12 65.42 65.04 65.39 337,685 +0.17(+0.26%)
Sep 14, 2010 65.10 65.24 64.61 65.22 341,898 +0.56(+0.86%)
Sep 13, 2010 64.55 64.85 64.24 64.66 335,456 +0.74(+1.16%)
Sep 10, 2010 64.14 64.14 63.70 63.92 304,227 +0.14(+0.22%)
Sep 09, 2010 63.67 64.13 63.49 63.77 439,170 +0.60(+0.95%)
Sep 08, 2010 62.37 63.33 62.37 63.18 587,793 +0.83(+1.33%)
Sep 07, 2010 62.79 62.86 61.98 62.34 368,259 -0.48(-0.77%)
Sep 03, 2010 63.00 63.17 62.64 62.83 328,422 +0.39(+0.63%)
Sep 02, 2010 62.60 62.93 61.85 62.43 262,009 +0.03(+0.04%)
Sep 01, 2010 61.22 62.44 61.13 62.41 464,818 +1.96(+3.24%)
Aug 31, 2010 60.23 60.50 59.87 60.45 225,853 +0.04(+0.07%)
Aug 30, 2010 60.31 60.83 60.15 60.41 342,607 +0.21(+0.34%)
Aug 27, 2010 60.20 60.49 59.47 60.20 196,883 +0.75(+1.26%)
Aug 26, 2010 59.82 60.28 59.12 59.45 353,452 +0.11(+0.18%)
Aug 25, 2010 59.65 59.75 59.04 59.34 168,016 -0.87(-1.44%)
Aug 24, 2010 59.93 60.24 59.25 60.21 671 -0.21(-0.35%)
Aug 23, 2010 60.65 61.04 60.26 60.42 334,571 -0.14(-0.24%)
Aug 20, 2010 59.84 60.58 59.57 60.57 154,732 +0.55(+0.92%)
Aug 19, 2010 60.54 60.58 59.48 60.01 310,710 -0.44(-0.72%)
Aug 18, 2010 60.43 60.67 60.16 60.45 339,853 +0.22(+0.37%)
Aug 17, 2010 60.00 60.36 59.89 60.23 224,336 +0.64(+1.08%)
Aug 16, 2010 58.92 59.58 58.80 59.58 209,784 +0.88(+1.51%)
Aug 13, 2010 58.70 58.89 57.82 58.70 268,601 +1.11(+1.92%)
Aug 12, 2010 56.99 57.99 56.74 57.59 333,327 +0.16(+0.28%)
Aug 11, 2010 58.05 58.57 57.27 57.43 236,996 -1.57(-2.65%)
Aug 10, 2010 58.27 59.03 57.98 58.99 446,997 +0.02(+0.03%)
Aug 09, 2010 58.93 59.07 58.54 58.98 280,311 +0.59(+1.00%)
Aug 06, 2010 58.39 58.43 57.29 58.39 532,152 +0.36(+0.62%)
Aug 05, 2010 57.70 58.11 57.55 58.03 438,930 +0.26(+0.45%)
Aug 04, 2010 57.22 57.81 57.22 57.77 357,274 +0.26(+0.45%)
Aug 03, 2010 57.35 57.81 57.19 57.51 324,580 +0.20(+0.34%)
Aug 02, 2010 56.86 57.64 56.77 57.31 442,610 +1.33(+2.38%)
Jul 30, 2010 55.98 56.29 55.06 55.98 340,819 +0.08(+0.14%)
Jul 29, 2010 56.68 56.68 55.72 55.90 403,533 -0.26(-0.46%)
Jul 28, 2010 57.05 57.05 56.03 56.16 361,113 -0.88(-1.54%)
Jul 27, 2010 57.39 57.56 56.88 57.04 228,320 +0.29(+0.52%)
Jul 26, 2010 56.72 56.84 56.30 56.74 325,832 +0.36(+0.63%)
Jul 23, 2010 56.13 56.42 55.78 56.38 209,857 +0.45(+0.80%)
Jul 22, 2010 55.94 56.57 55.67 55.94 234,584 +0.55(+0.98%)
Jul 21, 2010 54.37 55.54 54.37 55.39 349,967 +1.09(+2.01%)
Jul 20, 2010 53.38 54.31 53.11 54.30 187,335 +0.73(+1.37%)
Jul 19, 2010 53.33 53.95 52.75 53.57 183,217 +1.12(+2.13%)
Jul 16, 2010 52.45 53.61 52.43 52.45 158,082 -1.33(-2.48%)
Jul 15, 2010 53.61 53.92 53.21 53.78 162,931 +0.10(+0.18%)
Jul 14, 2010 53.08 53.71 53.06 53.69 325,400 +0.39(+0.74%)
Jul 13, 2010 53.18 53.35 52.98 53.29 289,710 +0.60(+1.14%)
Jul 12, 2010 52.83 53.01 52.40 52.69 467,527 -0.21(-0.41%)
Jul 09, 2010 52.91 53.21 52.63 52.91 144,283 +0.12(+0.22%)
Jul 08, 2010 52.81 53.03 52.42 52.79 369,762 +0.19(+0.36%)
Jul 07, 2010 51.55 52.61 51.49 52.60 165,652 +0.86(+1.66%)
Jul 06, 2010 51.92 52.27 51.18 51.75 228,268 +0.44(+0.85%)
Jul 02, 2010 51.31 51.76 50.72 51.31 158,356 +0.60(+1.18%)
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.