Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.80 +0.14 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 38.81 39.08 38.65 38.97 161,161 +0.41(+1.06%)
Apr 29, 2010 38.17 38.88 38.17 38.57 87,401 +0.52(+1.38%)
Apr 28, 2010 37.88 38.30 37.28 38.04 245,239 +0.30(+0.80%)
Apr 27, 2010 38.38 38.56 37.68 37.74 124,349 -0.89(-2.31%)
Apr 26, 2010 38.65 38.74 38.55 38.63 126,148 -0.01(-0.02%)
Apr 23, 2010 38.41 38.66 38.41 38.64 64,075 +0.09(+0.23%)
Apr 22, 2010 38.00 38.55 38.00 38.55 424,604 +0.27(+0.70%)
Apr 21, 2010 38.24 38.58 38.10 38.28 151,845 +0.12(+0.33%)
Apr 20, 2010 38.14 38.32 37.81 38.15 107,092 +0.08(+0.22%)
Apr 19, 2010 37.65 38.11 37.63 38.07 314,849 -0.12(-0.31%)
Apr 16, 2010 38.38 38.56 37.90 38.19 93,319 -0.37(-0.97%)
Apr 15, 2010 38.60 38.76 38.48 38.56 163,549 -0.21(-0.55%)
Apr 14, 2010 39.10 39.15 38.61 38.77 383,644 +0.03(+0.09%)
Apr 13, 2010 39.11 39.19 38.73 38.74 82,418 -0.23(-0.60%)
Apr 12, 2010 39.31 39.34 38.97 38.97 229,323 -0.37(-0.93%)
Apr 09, 2010 39.24 39.34 39.08 39.34 86,960 +0.31(+0.80%)
Apr 08, 2010 39.10 39.31 38.99 39.03 269,462 -0.35(-0.88%)
Apr 07, 2010 39.27 39.40 39.04 39.37 434,759 +0.22(+0.56%)
Apr 06, 2010 38.79 39.18 38.65 39.15 129,477 +0.39(+1.00%)
Apr 05, 2010 38.45 38.86 38.44 38.77 194,638 +0.41(+1.06%)
Apr 01, 2010 38.32 38.36 38.36 38.36 142,378 +0.43(+1.13%)
Mar 31, 2010 38.06 38.08 37.66 37.93 202,741 +0.23(+0.60%)
Mar 30, 2010 37.63 37.87 37.57 37.70 271,335 +0.42(+1.13%)
Mar 29, 2010 37.02 37.35 37.01 37.28 209,614 +0.25(+0.67%)
Mar 26, 2010 37.49 37.51 36.96 37.03 226,000 -0.18(-0.48%)
Mar 25, 2010 37.74 37.90 37.21 37.21 152,302 +0.01(+0.02%)
Mar 24, 2010 37.34 37.61 37.19 37.21 140,673 -0.36(-0.96%)
Mar 23, 2010 37.37 37.59 37.32 37.57 193,650 +0.08(+0.22%)
Mar 22, 2010 37.52 37.52 37.06 37.48 254,108 -0.41(-1.07%)
Mar 19, 2010 38.13 38.25 37.47 37.89 240,777 -0.30(-0.80%)
Mar 18, 2010 38.61 38.61 38.08 38.19 197,041 -0.24(-0.63%)
Mar 17, 2010 38.47 39.00 38.25 38.44 212,456 -0.05(-0.13%)
Mar 16, 2010 39.05 39.08 38.32 38.48 457,213 -0.39(-1.01%)
Mar 15, 2010 38.96 39.08 38.88 38.88 107,977 -0.79(-1.98%)
Mar 12, 2010 39.69 39.97 39.24 39.66 91,252 +0.31(+0.79%)
Mar 11, 2010 39.16 39.40 38.90 39.35 136,696 +0.01(+0.04%)
Mar 10, 2010 39.35 39.58 39.06 39.34 159,117 -0.17(-0.44%)
Mar 09, 2010 39.71 39.73 39.37 39.51 185,081 -0.36(-0.90%)
Mar 08, 2010 40.22 40.22 39.61 39.87 239,590 -0.08(-0.21%)
Mar 05, 2010 39.48 39.95 39.46 39.95 240,260 +1.12(+2.88%)
Mar 04, 2010 38.62 38.97 38.62 38.84 181,977 +0.43(+1.11%)
Mar 03, 2010 38.54 38.66 38.32 38.41 220,796 -0.17(-0.43%)
Mar 02, 2010 38.63 39.00 38.32 38.57 571,356 -0.04(-0.11%)
Mar 01, 2010 37.65 38.76 37.64 38.61 659,974 -0.57(-1.44%)
Feb 26, 2010 38.37 39.23 38.37 39.18 195,443 +0.72(+1.89%)
Feb 25, 2010 38.30 38.46 38.05 38.46 123,747 -0.05(-0.13%)
Feb 24, 2010 38.74 38.74 38.33 38.50 153,816 +0.01(+0.02%)
Feb 23, 2010 38.98 38.98 38.37 38.50 141,480 -0.57(-1.47%)
Feb 22, 2010 39.15 39.21 38.78 39.07 196,510 +0.26(+0.66%)
Feb 19, 2010 38.61 39.08 38.61 38.82 103,578 -0.17(-0.43%)
Feb 18, 2010 39.04 39.16 38.81 38.98 239,069 -0.26(-0.67%)
Feb 17, 2010 39.35 39.36 38.97 39.24 123,656 +0.10(+0.25%)
Feb 16, 2010 38.04 39.30 38.03 39.15 116,777 +0.95(+2.49%)
Feb 12, 2010 37.81 38.19 38.19 38.19 150,344 +0.21(+0.56%)
Feb 11, 2010 37.37 38.30 37.22 37.98 255,711 +0.80(+2.15%)
Feb 10, 2010 37.26 37.41 36.95 37.18 201,242 +0.12(+0.32%)
Feb 09, 2010 36.92 37.27 36.88 37.06 235,858 +0.57(+1.57%)
Feb 08, 2010 36.64 37.00 36.41 36.49 153,258 -0.19(-0.53%)
Feb 05, 2010 36.88 37.08 36.03 36.68 496,742 -0.09(-0.24%)
Feb 04, 2010 37.63 37.97 36.61 36.77 664,326 -1.63(-4.24%)
Feb 03, 2010 38.66 38.80 38.21 38.40 492,761 -0.94(-2.39%)
Feb 02, 2010 39.84 39.84 39.03 39.34 324,515 +0.17(+0.42%)
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.