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 (%)
Sep 30, 2010 51.51 51.82 50.99 51.53 620,312 +0.36(+0.71%)
Sep 29, 2010 51.62 51.74 51.10 51.17 633,603 -0.45(-0.88%)
Sep 28, 2010 51.50 51.74 51.14 51.62 423,675 +0.22(+0.43%)
Sep 27, 2010 50.88 51.48 50.84 51.40 392,815 +0.69(+1.36%)
Sep 24, 2010 51.08 51.30 50.40 50.71 367,037 +0.14(+0.28%)
Sep 23, 2010 50.53 50.87 50.40 50.57 214,794 -0.07(-0.13%)
Sep 22, 2010 50.96 51.03 50.53 50.63 322,491 +0.07(+0.13%)
Sep 21, 2010 50.99 51.17 50.37 50.57 143 -0.72(-1.40%)
Sep 20, 2010 50.80 51.34 50.77 51.29 779,622 +0.61(+1.20%)
Sep 17, 2010 50.68 50.82 50.30 50.68 375,414 -0.26(-0.51%)
Sep 15, 2010 50.74 50.97 50.67 50.94 433,451 +0.13(+0.26%)
Sep 14, 2010 50.71 50.83 50.33 50.81 438,860 +0.44(+0.86%)
Sep 13, 2010 50.29 50.52 50.05 50.37 430,590 +0.58(+1.16%)
Sep 10, 2010 49.97 49.97 49.63 49.80 390,505 +0.11(+0.22%)
Sep 09, 2010 49.60 49.96 49.46 49.68 563,717 +0.47(+0.95%)
Sep 08, 2010 48.59 49.34 48.59 49.22 754,489 +0.65(+1.33%)
Sep 07, 2010 48.92 48.97 48.28 48.57 472,696 -0.38(-0.77%)
Sep 03, 2010 49.08 49.21 48.80 48.95 421,562 +0.31(+0.63%)
Sep 02, 2010 48.77 49.02 48.19 48.64 336,314 +0.02(+0.04%)
Sep 01, 2010 47.69 48.65 47.62 48.62 596,639 +1.52(+3.24%)
Aug 31, 2010 46.92 47.14 46.64 47.09 289,905 +0.03(+0.07%)
Aug 30, 2010 46.98 47.39 46.86 47.06 439,769 +0.16(+0.34%)
Aug 27, 2010 46.90 47.13 46.33 46.90 252,718 +0.58(+1.26%)
Aug 26, 2010 46.60 46.96 46.06 46.31 453,690 +0.08(+0.18%)
Aug 25, 2010 46.47 46.55 45.99 46.23 215,665 -0.68(-1.44%)
Aug 24, 2010 46.69 46.93 46.16 46.91 861 -0.17(-0.35%)
Aug 23, 2010 47.25 47.55 46.95 47.07 429,454 -0.11(-0.24%)
Aug 20, 2010 46.62 47.19 46.41 47.19 198,614 +0.43(+0.92%)
Aug 19, 2010 47.16 47.20 46.34 46.75 398,827 -0.34(-0.72%)
Aug 18, 2010 47.08 47.27 46.87 47.09 436,234 +0.17(+0.37%)
Aug 17, 2010 46.75 47.02 46.66 46.92 287,957 +0.50(+1.08%)
Aug 16, 2010 45.90 46.42 45.81 46.42 269,278 +0.69(+1.51%)
Aug 13, 2010 45.73 45.88 45.04 45.73 344,775 +0.86(+1.92%)
Aug 12, 2010 44.40 45.17 44.21 44.87 427,858 +0.13(+0.28%)
Aug 11, 2010 45.22 45.63 44.62 44.74 304,207 -1.22(-2.65%)
Aug 10, 2010 45.40 45.99 45.17 45.96 573,763 +0.01(+0.03%)
Aug 09, 2010 45.91 46.02 45.60 45.95 359,806 +0.46(+1.00%)
Aug 06, 2010 45.49 45.52 44.63 45.49 683,069 +0.28(+0.62%)
Aug 05, 2010 44.95 45.27 44.83 45.21 563,409 +0.20(+0.45%)
Aug 04, 2010 44.57 45.04 44.57 45.01 458,595 +0.20(+0.45%)
Aug 03, 2010 44.68 45.03 44.55 44.80 416,630 +0.15(+0.34%)
Aug 02, 2010 44.30 44.90 44.23 44.65 568,132 +1.04(+2.38%)
Jul 30, 2010 43.61 43.85 42.90 43.61 437,474 +0.06(+0.14%)
Jul 29, 2010 44.16 44.16 43.41 43.55 517,974 -0.20(-0.46%)
Jul 28, 2010 44.45 44.45 43.65 43.75 463,524 -0.68(-1.54%)
Jul 27, 2010 44.71 44.84 44.31 44.44 293,070 +0.23(+0.52%)
Jul 26, 2010 44.19 44.28 43.86 44.21 418,236 +0.28(+0.63%)
Jul 23, 2010 43.73 43.95 43.45 43.93 269,372 +0.35(+0.80%)
Jul 22, 2010 43.58 44.07 43.37 43.58 301,112 +0.42(+0.98%)
Jul 21, 2010 42.36 43.27 42.36 43.15 449,217 +0.85(+2.01%)
Jul 20, 2010 41.59 42.31 41.38 42.30 240,462 +0.57(+1.37%)
Jul 19, 2010 41.55 42.03 41.09 41.73 235,176 +0.87(+2.13%)
Jul 16, 2010 40.86 41.77 40.85 40.86 202,913 -1.04(-2.48%)
Jul 15, 2010 41.76 42.00 41.45 41.90 209,137 +0.08(+0.18%)
Jul 14, 2010 41.35 41.85 41.34 41.82 417,682 +0.31(+0.74%)
Jul 13, 2010 41.43 41.56 41.27 41.52 371,871 +0.47(+1.14%)
Jul 12, 2010 41.16 41.30 40.82 41.05 600,116 -0.17(-0.41%)
Jul 09, 2010 41.22 41.46 41.00 41.22 185,201 +0.09(+0.22%)
Jul 08, 2010 41.14 41.32 40.84 41.13 474,625 +0.15(+0.36%)
Jul 07, 2010 40.16 40.99 40.11 40.98 212,631 +0.67(+1.66%)
Jul 06, 2010 40.45 40.72 39.87 40.31 293,004 +0.34(+0.85%)
Jul 02, 2010 39.97 40.33 39.51 39.97 203,265 +0.47(+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.