Chile Ishares MSCI ETF (NY: ECH )

24.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 73.99 74.44 73.25 74.02 431,830 +0.52(+0.71%)
Sep 29, 2010 74.15 74.33 73.40 73.50 441,082 -0.65(-0.88%)
Sep 28, 2010 73.98 74.32 73.46 74.15 294,941 +0.32(+0.43%)
Sep 27, 2010 73.09 73.95 73.03 73.83 273,458 +0.99(+1.36%)
Sep 24, 2010 73.37 73.69 72.40 72.84 255,513 +0.20(+0.28%)
Sep 23, 2010 72.59 73.07 72.40 72.64 149,529 -0.10(-0.13%)
Sep 22, 2010 73.20 73.30 72.58 72.74 224,502 +0.10(+0.13%)
Sep 21, 2010 73.24 73.50 72.35 72.64 100 -1.03(-1.40%)
Sep 20, 2010 72.98 73.75 72.93 73.67 542,733 +0.87(+1.20%)
Sep 17, 2010 72.80 73.00 72.26 72.80 261,344 -0.38(-0.51%)
Sep 15, 2010 72.88 73.21 72.78 73.18 301,747 +0.19(+0.26%)
Sep 14, 2010 72.85 73.01 72.30 72.99 305,512 +0.62(+0.86%)
Sep 13, 2010 72.24 72.57 71.89 72.36 299,755 +0.83(+1.16%)
Sep 10, 2010 71.78 71.78 71.29 71.53 271,850 +0.16(+0.22%)
Sep 09, 2010 71.25 71.77 71.05 71.37 392,431 +0.67(+0.95%)
Sep 08, 2010 69.80 70.87 69.80 70.70 525,237 +0.93(+1.33%)
Sep 07, 2010 70.27 70.35 69.36 69.77 329,067 -0.54(-0.77%)
Sep 03, 2010 70.50 70.69 70.10 70.31 293,470 +0.44(+0.63%)
Sep 02, 2010 70.06 70.42 69.22 69.87 234,125 +0.03(+0.04%)
Sep 01, 2010 68.51 69.88 68.41 69.84 415,350 +2.19(+3.24%)
Aug 31, 2010 67.40 67.71 67.00 67.65 201,817 +0.05(+0.07%)
Aug 30, 2010 67.49 68.08 67.31 67.60 306,145 +0.23(+0.34%)
Aug 27, 2010 67.37 67.70 66.55 67.37 175,930 +0.84(+1.26%)
Aug 26, 2010 66.94 67.46 66.16 66.53 315,836 +0.12(+0.18%)
Aug 25, 2010 66.75 66.87 66.07 66.41 150,135 -0.97(-1.44%)
Aug 24, 2010 67.07 67.42 66.31 67.38 600 -0.24(-0.35%)
Aug 23, 2010 67.87 68.31 67.44 67.62 298,964 -0.16(-0.24%)
Aug 20, 2010 66.97 67.79 66.66 67.78 138,265 +0.62(+0.92%)
Aug 19, 2010 67.75 67.80 66.56 67.16 277,643 -0.49(-0.72%)
Aug 18, 2010 67.63 67.90 67.33 67.65 303,684 +0.25(+0.37%)
Aug 17, 2010 67.15 67.55 67.02 67.40 200,461 +0.72(+1.08%)
Aug 16, 2010 65.94 66.68 65.80 66.68 187,458 +0.99(+1.51%)
Aug 13, 2010 65.69 65.90 64.71 65.69 240,015 +1.24(+1.92%)
Aug 12, 2010 63.78 64.89 63.50 64.45 297,853 +0.18(+0.28%)
Aug 11, 2010 64.96 65.55 64.09 64.27 211,774 -1.75(-2.65%)
Aug 10, 2010 65.21 66.06 64.89 66.02 399,425 +0.02(+0.03%)
Aug 09, 2010 65.95 66.11 65.51 66.00 250,479 +0.65(+1.00%)
Aug 06, 2010 65.35 65.39 64.11 65.35 475,518 +0.40(+0.62%)
Aug 05, 2010 64.57 65.03 64.40 64.94 392,217 +0.29(+0.45%)
Aug 04, 2010 64.03 64.70 64.03 64.65 319,251 +0.29(+0.45%)
Aug 03, 2010 64.18 64.69 64.00 64.36 290,037 +0.22(+0.34%)
Aug 02, 2010 63.63 64.50 63.53 64.14 395,505 +1.49(+2.38%)
Jul 30, 2010 62.65 62.99 61.62 62.65 304,547 +0.09(+0.14%)
Jul 29, 2010 63.43 63.43 62.35 62.56 360,587 -0.29(-0.46%)
Jul 28, 2010 63.85 63.85 62.70 62.85 322,682 -0.98(-1.54%)
Jul 27, 2010 64.23 64.41 63.65 63.83 204,021 +0.33(+0.52%)
Jul 26, 2010 63.48 63.61 63.00 63.50 291,155 +0.40(+0.63%)
Jul 23, 2010 62.82 63.14 62.42 63.10 187,523 +0.50(+0.80%)
Jul 22, 2010 62.60 63.31 62.30 62.60 209,619 +0.61(+0.98%)
Jul 21, 2010 60.85 62.16 60.85 61.99 312,722 +1.22(+2.01%)
Jul 20, 2010 59.74 60.78 59.44 60.77 167,398 +0.82(+1.37%)
Jul 19, 2010 59.68 60.37 59.03 59.95 163,718 +1.25(+2.13%)
Jul 16, 2010 58.70 60.00 58.68 58.70 141,258 -1.49(-2.48%)
Jul 15, 2010 59.99 60.34 59.55 60.19 145,591 +0.11(+0.18%)
Jul 14, 2010 59.40 60.11 59.38 60.08 290,769 +0.44(+0.74%)
Jul 13, 2010 59.51 59.70 59.29 59.64 258,878 +0.67(+1.14%)
Jul 12, 2010 59.12 59.32 58.64 58.97 417,770 -0.24(-0.41%)
Jul 09, 2010 59.21 59.55 58.90 59.21 128,928 +0.13(+0.22%)
Jul 08, 2010 59.10 59.35 58.66 59.08 330,410 +0.21(+0.36%)
Jul 07, 2010 57.69 58.88 57.62 58.87 148,023 +0.96(+1.66%)
Jul 06, 2010 58.10 58.50 57.27 57.91 203,975 +0.49(+0.85%)
Jul 02, 2010 57.42 57.93 56.76 57.42 141,503 +0.67(+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.
X