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 (%)
Dec 30, 2011 40.59 40.87 40.56 40.78 244,098 +0.22(+0.54%)
Dec 29, 2011 40.38 40.66 40.00 40.56 302,023 +0.29(+0.72%)
Dec 28, 2011 40.71 40.75 40.09 40.27 288,401 -0.40(-0.99%)
Dec 27, 2011 41.09 41.09 40.52 40.67 262,493 -0.62(-1.50%)
Dec 23, 2011 40.74 41.38 40.74 41.29 123,283 +0.36(+0.88%)
Dec 21, 2011 40.72 40.98 40.51 40.93 106,107 -0.06(-0.14%)
Dec 20, 2011 40.84 41.09 40.60 40.99 345,467 +0.84(+2.08%)
Dec 19, 2011 40.65 40.74 40.11 40.15 92,336 -0.56(-1.37%)
Dec 16, 2011 40.46 40.81 40.28 40.71 153,647 +0.42(+1.05%)
Dec 15, 2011 40.50 40.98 40.17 40.29 274,065 +0.15(+0.37%)
Dec 14, 2011 40.57 40.74 40.02 40.14 201,439 -0.78(-1.90%)
Dec 13, 2011 41.49 41.63 40.76 40.91 159,733 -0.16(-0.39%)
Dec 12, 2011 41.17 41.40 40.84 41.08 341,963 -0.54(-1.29%)
Dec 09, 2011 40.79 41.92 40.79 41.61 282,761 +0.84(+2.06%)
Dec 08, 2011 41.47 41.80 40.70 40.77 201,500 -1.43(-3.38%)
Dec 07, 2011 41.27 42.32 41.25 42.20 363,265 +1.09(+2.64%)
Dec 06, 2011 40.55 41.19 40.48 41.11 252,099 +0.32(+0.78%)
Dec 05, 2011 41.36 41.56 40.50 40.79 269,398 -0.37(-0.91%)
Dec 02, 2011 41.59 41.63 40.98 41.17 242,800 +0.21(+0.52%)
Dec 01, 2011 41.27 41.77 40.81 40.96 458,499 -0.55(-1.33%)
Nov 30, 2011 41.12 41.78 41.03 41.51 545,413 +2.08(+5.28%)
Nov 29, 2011 39.59 39.86 39.40 39.43 144,620 -0.43(-1.08%)
Nov 28, 2011 39.57 39.98 39.43 39.86 209,340 +1.38(+3.58%)
Nov 25, 2011 38.52 38.93 38.24 38.48 286,078 -0.35(-0.91%)
Nov 23, 2011 39.76 39.76 38.72 38.83 876,674 -1.78(-4.38%)
Nov 22, 2011 40.48 41.13 40.24 40.61 271,204 -0.36(-0.88%)
Nov 21, 2011 41.45 41.45 40.46 40.97 164,936 -1.31(-3.09%)
Nov 18, 2011 42.78 43.02 42.12 42.28 261,194 -0.46(-1.07%)
Nov 17, 2011 43.33 43.54 42.51 42.73 231,831 -0.42(-0.98%)
Nov 16, 2011 42.85 43.78 42.79 43.16 187,922 -0.40(-0.91%)
Nov 15, 2011 43.62 43.79 43.14 43.55 221,474 -0.58(-1.31%)
Nov 14, 2011 44.34 44.49 44.05 44.13 142,552 -0.59(-1.33%)
Nov 11, 2011 44.19 44.75 44.07 44.72 462,163 +1.10(+2.52%)
Nov 10, 2011 44.53 44.81 43.55 43.62 387,571 -0.42(-0.95%)
Nov 09, 2011 44.22 44.38 43.74 44.04 218,194 -1.07(-2.38%)
Nov 08, 2011 44.98 45.26 44.70 45.11 144,065 +0.48(+1.08%)
Nov 07, 2011 43.90 44.75 43.83 44.63 118,366 +0.68(+1.56%)
Nov 04, 2011 44.45 44.54 43.88 43.95 156,978 -0.67(-1.50%)
Nov 03, 2011 44.41 44.68 43.98 44.62 117,324 +0.74(+1.69%)
Nov 02, 2011 43.34 43.88 43.21 43.88 248,847 +0.93(+2.17%)
Nov 01, 2011 42.48 43.35 42.33 42.95 269,209 -1.41(-3.18%)
Oct 31, 2011 44.67 44.82 44.21 44.36 684,056 -1.26(-2.77%)
Oct 28, 2011 44.28 45.67 43.97 45.62 377,875 +0.59(+1.30%)
Oct 27, 2011 44.34 45.48 44.34 45.03 323,132 +2.25(+5.26%)
Oct 26, 2011 42.60 43.04 42.28 42.78 182,496 +0.57(+1.35%)
Oct 25, 2011 42.43 42.56 41.86 42.21 194,602 -0.77(-1.79%)
Oct 24, 2011 41.80 43.04 41.80 42.98 392,030 +1.79(+4.33%)
Oct 21, 2011 40.90 41.34 40.83 41.20 190,368 +1.03(+2.56%)
Oct 20, 2011 40.78 41.12 40.00 40.17 204,373 -0.84(-2.05%)
Oct 19, 2011 41.04 41.34 40.85 41.01 127,380 -0.23(-0.56%)
Oct 18, 2011 40.51 41.30 39.78 41.24 426,526 +0.52(+1.26%)
Oct 17, 2011 41.00 41.00 40.41 40.72 292,369 -0.59(-1.42%)
Oct 14, 2011 41.51 41.97 40.90 41.31 284,823 +0.55(+1.35%)
Oct 13, 2011 40.47 40.79 39.71 40.76 227,988 +0.01(+0.02%)
Oct 12, 2011 40.43 41.06 40.34 40.75 502,551 +1.17(+2.96%)
Oct 11, 2011 38.75 39.64 38.75 39.58 211,969 +0.40(+1.03%)
Oct 10, 2011 38.68 39.29 38.63 39.18 191,027 +1.44(+3.81%)
Oct 07, 2011 39.03 39.23 37.39 37.74 470,125 -0.31(-0.82%)
Oct 06, 2011 37.41 38.10 37.41 38.05 590,659 +2.11(+5.87%)
Oct 05, 2011 35.59 36.05 35.35 35.94 563,199 +0.44(+1.25%)
Oct 04, 2011 35.25 35.52 34.04 35.50 635,220 -0.60(-1.66%)
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.