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 (%)
Jan 31, 2011 63.97 64.85 63.79 63.79 688,691 +0.08(+0.13%)
Jan 28, 2011 65.27 65.34 63.56 63.71 486,177 -1.73(-2.64%)
Jan 27, 2011 66.06 66.19 65.34 65.44 510,002 -0.35(-0.53%)
Jan 26, 2011 65.59 66.26 65.59 65.79 249,432 +0.24(+0.37%)
Jan 25, 2011 65.95 65.95 64.89 65.54 396,043 -0.43(-0.65%)
Jan 24, 2011 65.71 66.14 65.53 65.97 407,952 +0.20(+0.30%)
Jan 21, 2011 66.14 66.14 65.66 65.78 1,124,766 +0.22(+0.34%)
Jan 20, 2011 65.29 65.80 64.99 65.55 1,921,687 +0.00(+0.00%)
Jan 19, 2011 66.27 66.35 65.42 65.55 228,588 -0.73(-1.11%)
Jan 18, 2011 66.51 66.72 66.27 66.29 223,132 -0.22(-0.34%)
Jan 14, 2011 66.45 66.79 66.29 66.51 209,144 -0.09(-0.13%)
Jan 13, 2011 66.06 66.79 66.06 66.60 311,603 +0.96(+1.46%)
Jan 12, 2011 64.79 65.79 64.63 65.64 420,655 +1.52(+2.37%)
Jan 11, 2011 64.91 65.19 64.03 64.12 318,413 -0.33(-0.51%)
Jan 10, 2011 65.52 65.64 64.23 64.45 1,167,113 -1.05(-1.61%)
Jan 07, 2011 67.19 67.73 65.51 65.51 807,581 -1.88(-2.79%)
Jan 06, 2011 68.19 68.24 67.16 67.39 547,708 -0.74(-1.09%)
Jan 05, 2011 68.32 68.34 67.61 68.13 509,020 -1.06(-1.54%)
Jan 04, 2011 69.28 69.51 68.75 69.19 522,036 -2.57(-3.58%)
Jan 03, 2011 71.34 71.76 70.88 71.76 265,026 +0.60(+0.84%)
Dec 31, 2010 70.92 71.21 70.70 71.16 114,455 +0.40(+0.57%)
Dec 30, 2010 69.79 70.76 69.79 70.76 226,731 +1.18(+1.70%)
Dec 29, 2010 69.17 69.77 69.17 69.58 155,094 +0.86(+1.25%)
Dec 28, 2010 69.38 69.69 68.60 68.72 638,128 -0.45(-0.65%)
Dec 27, 2010 69.65 69.70 68.92 69.16 243,490 -0.87(-1.24%)
Dec 23, 2010 69.73 70.22 69.65 70.03 141,042 -0.26(-0.37%)
Dec 22, 2010 70.67 70.67 69.70 70.29 217,817 -0.93(-1.30%)
Dec 21, 2010 71.45 71.64 70.99 71.22 262,033 -0.44(-0.61%)
Dec 20, 2010 71.71 71.83 71.22 71.66 314,747 -0.07(-0.10%)
Dec 17, 2010 71.14 71.73 70.88 71.73 341,050 +0.57(+0.80%)
Dec 16, 2010 71.05 71.16 70.46 71.16 133,323 +0.25(+0.35%)
Dec 15, 2010 70.19 70.97 70.19 70.91 144,028 +0.56(+0.79%)
Dec 14, 2010 69.94 70.41 69.88 70.35 126,799 +0.49(+0.70%)
Dec 13, 2010 69.85 70.15 69.61 69.86 248,948 +0.10(+0.14%)
Dec 10, 2010 70.03 70.29 69.48 69.76 169,355 +0.00(+0.00%)
Dec 09, 2010 70.13 70.52 69.64 69.76 216,133 +0.23(+0.33%)
Dec 08, 2010 69.98 70.23 69.27 69.53 191,923 -0.26(-0.38%)
Dec 07, 2010 70.22 70.59 69.76 69.79 189,372 +0.42(+0.61%)
Dec 06, 2010 69.92 69.96 69.37 69.37 253,664 -0.68(-0.97%)
Dec 03, 2010 69.28 70.07 69.01 70.05 239,953 +0.73(+1.05%)
Dec 02, 2010 69.24 69.48 69.01 69.32 245,608 +0.33(+0.48%)
Dec 01, 2010 69.05 69.39 68.81 68.98 207,111 +0.51(+0.74%)
Nov 30, 2010 68.42 68.81 67.91 68.47 293,315 -0.13(-0.20%)
Nov 29, 2010 68.76 68.85 68.05 68.61 143,556 -0.30(-0.44%)
Nov 26, 2010 69.29 69.31 68.87 68.91 47,637 -0.95(-1.36%)
Nov 24, 2010 69.27 69.86 69.86 69.86 242,255 +1.03(+1.49%)
Nov 23, 2010 68.90 69.05 68.43 68.83 427,699 -1.30(-1.85%)
Nov 22, 2010 69.52 70.15 68.94 70.13 214,633 +0.61(+0.87%)
Nov 19, 2010 68.60 69.55 68.35 69.52 168,188 +1.05(+1.53%)
Nov 18, 2010 68.21 68.80 68.21 68.47 185,911 +1.20(+1.78%)
Nov 17, 2010 67.24 67.79 67.02 67.28 274,439 -0.11(-0.16%)
Nov 16, 2010 67.92 68.04 66.88 67.38 705,297 -1.87(-2.70%)
Nov 15, 2010 69.25 69.45 68.40 69.25 305,294 +0.06(+0.09%)
Nov 12, 2010 69.89 69.90 68.86 69.19 208,187 -0.96(-1.36%)
Nov 11, 2010 70.42 70.55 70.06 70.15 111,275 -0.41(-0.58%)
Nov 10, 2010 70.66 70.69 69.90 70.56 292,470 -0.24(-0.34%)
Nov 09, 2010 70.75 71.33 70.33 70.80 507,880 +0.83(+1.19%)
Nov 08, 2010 69.87 70.16 68.17 69.97 515,716 +0.06(+0.09%)
Nov 05, 2010 69.86 70.12 69.70 69.90 240,841 +0.29(+0.41%)
Nov 04, 2010 69.80 69.86 69.25 69.62 446,836 +1.29(+1.89%)
Nov 03, 2010 69.49 69.58 68.00 68.33 1,028,455 -0.76(-1.11%)
Nov 02, 2010 68.42 69.12 67.91 69.09 236,822 +1.09(+1.60%)
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.