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 (%)
Apr 30, 2010 38.79 39.06 38.63 38.96 161,222 +0.41(+1.06%)
Apr 29, 2010 38.15 38.87 38.15 38.55 87,434 +0.52(+1.38%)
Apr 28, 2010 37.87 38.29 37.27 38.03 245,332 +0.30(+0.81%)
Apr 27, 2010 38.37 38.55 37.67 37.72 124,396 -0.89(-2.31%)
Apr 26, 2010 38.63 38.72 38.53 38.61 126,196 -0.01(-0.02%)
Apr 23, 2010 38.40 38.64 38.39 38.62 64,100 +0.09(+0.23%)
Apr 22, 2010 37.99 38.54 37.99 38.53 424,765 +0.27(+0.70%)
Apr 21, 2010 38.22 38.57 38.09 38.26 151,902 +0.12(+0.33%)
Apr 20, 2010 38.12 38.30 37.79 38.14 107,132 +0.08(+0.22%)
Apr 19, 2010 37.63 38.10 37.62 38.06 314,969 -0.12(-0.31%)
Apr 16, 2010 38.37 38.55 37.89 38.17 93,354 -0.37(-0.97%)
Apr 15, 2010 38.59 38.75 38.46 38.55 163,611 -0.21(-0.55%)
Apr 14, 2010 39.08 39.13 38.60 38.76 383,790 +0.03(+0.09%)
Apr 13, 2010 39.10 39.18 38.72 38.72 82,449 -0.23(-0.60%)
Apr 12, 2010 39.30 39.32 38.96 38.96 229,409 -0.37(-0.93%)
Apr 09, 2010 39.22 39.32 39.06 39.32 86,993 +0.31(+0.80%)
Apr 08, 2010 39.08 39.30 38.98 39.01 269,564 -0.34(-0.88%)
Apr 07, 2010 39.26 39.39 39.03 39.36 434,923 +0.22(+0.56%)
Apr 06, 2010 38.78 39.17 38.63 39.14 129,526 +0.39(+1.00%)
Apr 05, 2010 38.43 38.84 38.42 38.75 194,711 +0.41(+1.06%)
Apr 01, 2010 38.30 38.34 38.34 38.34 142,432 +0.43(+1.13%)
Mar 31, 2010 38.05 38.06 37.65 37.92 202,818 +0.23(+0.60%)
Mar 30, 2010 37.62 37.85 37.55 37.69 271,438 +0.42(+1.13%)
Mar 29, 2010 37.01 37.34 37.00 37.27 209,693 +0.25(+0.67%)
Mar 26, 2010 37.48 37.49 36.95 37.02 226,085 -0.18(-0.48%)
Mar 25, 2010 37.72 37.88 37.20 37.20 152,360 +0.01(+0.02%)
Mar 24, 2010 37.33 37.59 37.17 37.19 140,726 -0.36(-0.96%)
Mar 23, 2010 37.35 37.57 37.31 37.55 193,723 +0.08(+0.22%)
Mar 22, 2010 37.50 37.50 37.05 37.47 254,204 -0.41(-1.08%)
Mar 19, 2010 38.12 38.23 37.45 37.88 240,868 -0.30(-0.80%)
Mar 18, 2010 38.60 38.60 38.07 38.18 197,115 -0.24(-0.63%)
Mar 17, 2010 38.46 38.99 38.23 38.42 212,536 -0.05(-0.13%)
Mar 16, 2010 39.04 39.06 38.30 38.47 457,386 -0.39(-1.01%)
Mar 15, 2010 38.95 39.06 38.86 38.86 108,018 -0.79(-1.98%)
Mar 12, 2010 39.67 39.95 39.22 39.65 91,286 +0.31(+0.79%)
Mar 11, 2010 39.15 39.38 38.88 39.34 136,747 +0.01(+0.04%)
Mar 10, 2010 39.34 39.57 39.04 39.32 159,177 -0.17(-0.44%)
Mar 09, 2010 39.70 39.72 39.35 39.50 185,151 -0.36(-0.90%)
Mar 08, 2010 40.21 40.21 39.59 39.86 239,681 -0.08(-0.21%)
Mar 05, 2010 39.47 39.94 39.45 39.94 240,350 +1.12(+2.88%)
Mar 04, 2010 38.61 38.95 38.61 38.82 182,046 +0.43(+1.11%)
Mar 03, 2010 38.52 38.64 38.30 38.39 220,879 -0.17(-0.43%)
Mar 02, 2010 38.61 38.99 38.31 38.56 571,572 -0.04(-0.11%)
Mar 01, 2010 37.63 38.75 37.63 38.60 660,224 -0.57(-1.44%)
Feb 26, 2010 38.35 39.21 38.35 39.17 195,517 +0.72(+1.89%)
Feb 25, 2010 38.28 38.44 38.03 38.44 123,794 -0.05(-0.13%)
Feb 24, 2010 38.72 38.72 38.31 38.49 153,874 +0.01(+0.02%)
Feb 23, 2010 38.97 38.97 38.36 38.48 141,533 -0.57(-1.47%)
Feb 22, 2010 39.14 39.19 38.77 39.06 196,585 +0.26(+0.66%)
Feb 19, 2010 38.59 39.06 38.59 38.80 103,617 -0.17(-0.43%)
Feb 18, 2010 39.03 39.15 38.79 38.97 239,159 -0.26(-0.67%)
Feb 17, 2010 39.33 39.35 38.96 39.23 123,702 +0.10(+0.25%)
Feb 16, 2010 38.03 39.28 38.02 39.13 116,821 +0.95(+2.49%)
Feb 12, 2010 37.79 38.18 38.18 38.18 150,401 +0.21(+0.56%)
Feb 11, 2010 37.35 38.28 37.20 37.97 255,808 +0.80(+2.15%)
Feb 10, 2010 37.25 37.40 36.94 37.16 201,319 +0.12(+0.32%)
Feb 09, 2010 36.91 37.25 36.87 37.05 235,947 +0.57(+1.57%)
Feb 08, 2010 36.63 36.99 36.39 36.47 153,316 -0.19(-0.53%)
Feb 05, 2010 36.86 37.06 36.02 36.67 496,930 -0.09(-0.24%)
Feb 04, 2010 37.62 37.96 36.60 36.76 664,578 -1.63(-4.24%)
Feb 03, 2010 38.65 38.79 38.20 38.39 492,948 -0.94(-2.39%)
Feb 02, 2010 39.82 39.82 39.01 39.32 324,638 +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.