Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.80 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 44.59 44.59 44.17 44.52 93,811 -0.09(-0.21%)
Sep 27, 2012 44.77 44.88 44.50 44.61 76,589 +0.19(+0.44%)
Sep 26, 2012 44.09 44.59 43.99 44.42 207,848 +0.11(+0.26%)
Sep 25, 2012 44.34 44.67 44.29 44.30 82,589 +0.12(+0.28%)
Sep 24, 2012 44.60 44.62 44.07 44.18 179,805 -0.44(-0.98%)
Sep 21, 2012 44.93 45.04 44.57 44.62 67,570 -0.34(-0.75%)
Sep 20, 2012 44.29 44.95 44.29 44.95 298,084 +0.12(+0.27%)
Sep 19, 2012 44.61 44.93 44.57 44.83 126,676 +0.15(+0.34%)
Sep 18, 2012 44.53 44.81 44.46 44.68 123,418 -0.05(-0.11%)
Sep 17, 2012 44.76 44.89 44.57 44.73 214,067 +0.02(+0.05%)
Sep 14, 2012 44.75 45.03 44.62 44.71 173,388 +0.05(+0.11%)
Sep 13, 2012 43.97 44.69 43.78 44.66 307,270 +0.80(+1.81%)
Sep 12, 2012 44.30 44.44 43.66 43.86 164,786 -0.06(-0.13%)
Sep 11, 2012 43.89 44.07 43.82 43.92 158,430 +0.31(+0.71%)
Sep 10, 2012 43.81 43.96 43.46 43.61 135,915 -0.19(-0.43%)
Sep 07, 2012 43.66 43.87 43.48 43.80 213,164 +0.65(+1.51%)
Sep 06, 2012 42.88 43.37 42.75 43.15 114,943 +0.67(+1.57%)
Sep 05, 2012 42.48 42.70 42.40 42.48 115,063 -0.06(-0.15%)
Sep 04, 2012 42.89 42.95 42.47 42.55 199,185 -0.52(-1.21%)
Aug 31, 2012 43.10 43.19 42.72 43.07 298,527 +0.29(+0.69%)
Aug 30, 2012 42.88 42.97 42.57 42.78 273,001 -0.22(-0.52%)
Aug 29, 2012 43.08 43.23 43.00 43.00 55,336 -0.06(-0.15%)
Aug 27, 2012 43.47 43.47 42.99 43.06 90,130 -0.42(-0.96%)
Aug 24, 2012 43.44 43.75 43.28 43.48 128,268 -0.24(-0.56%)
Aug 23, 2012 43.67 43.74 43.32 43.72 169,302 -0.06(-0.15%)
Aug 22, 2012 43.89 44.06 43.69 43.79 220,275 -0.33(-0.75%)
Aug 21, 2012 44.22 44.39 43.98 44.12 200,029 +0.14(+0.31%)
Aug 20, 2012 43.66 44.36 43.58 43.98 285,941 +0.04(+0.08%)
Aug 17, 2012 43.21 44.02 43.18 43.94 202,609 +0.54(+1.24%)
Aug 16, 2012 42.98 43.52 42.88 43.41 154,865 +0.21(+0.50%)
Aug 15, 2012 43.00 43.24 42.98 43.19 37,168 +0.09(+0.22%)
Aug 14, 2012 43.14 43.23 42.79 43.10 187,103 -0.03(-0.07%)
Aug 13, 2012 43.12 43.13 42.75 43.13 167,410 -0.10(-0.23%)
Aug 10, 2012 43.13 43.46 43.08 43.23 83,827 -0.19(-0.43%)
Aug 09, 2012 43.48 43.71 43.23 43.41 191,397 -0.07(-0.16%)
Aug 08, 2012 43.18 43.58 43.18 43.48 132,883 +0.42(+0.96%)
Aug 07, 2012 44.01 44.07 43.05 43.07 174,627 -0.52(-1.20%)
Aug 06, 2012 43.47 43.76 43.41 43.59 118,634 +0.20(+0.46%)
Aug 03, 2012 42.77 43.48 42.65 43.39 303,087 +1.05(+2.47%)
Aug 02, 2012 42.36 42.70 42.20 42.35 342,255 -0.48(-1.12%)
Aug 01, 2012 43.73 43.92 42.73 42.83 674,742 -1.06(-2.42%)
Jul 31, 2012 44.06 44.20 43.86 43.89 84,384 -0.26(-0.58%)
Jul 30, 2012 43.91 44.36 43.91 44.14 90,142 -0.04(-0.10%)
Jul 27, 2012 44.00 44.19 43.49 44.19 207,654 +0.52(+1.18%)
Jul 26, 2012 44.27 44.71 43.60 43.67 218,124 -0.14(-0.33%)
Jul 25, 2012 43.89 44.19 43.79 43.81 272,573 -0.08(-0.18%)
Jul 24, 2012 44.09 44.24 43.71 43.89 325,662 -0.35(-0.79%)
Jul 23, 2012 43.99 44.67 43.94 44.24 136,288 -0.75(-1.67%)
Jul 20, 2012 44.92 45.21 44.88 45.00 301,901 -0.39(-0.85%)
Jul 19, 2012 45.38 45.44 45.06 45.38 302,497 +0.32(+0.72%)
Jul 18, 2012 44.52 45.13 44.52 45.06 113,058 +0.27(+0.61%)
Jul 17, 2012 44.55 45.27 44.49 44.79 161,816 +0.33(+0.74%)
Jul 16, 2012 44.66 44.66 44.32 44.46 174,705 -0.04(-0.10%)
Jul 13, 2012 44.25 44.67 44.25 44.50 97,304 +0.58(+1.32%)
Jul 12, 2012 43.89 44.32 43.89 43.92 237,032 -0.39(-0.89%)
Jul 11, 2012 44.16 44.37 44.04 44.32 213,125 +0.34(+0.77%)
Jul 10, 2012 44.52 44.62 43.86 43.98 132,315 -0.26(-0.58%)
Jul 09, 2012 43.97 44.39 43.97 44.24 78,160 -0.03(-0.06%)
Jul 06, 2012 44.13 44.32 44.01 44.27 109,934 -0.46(-1.03%)
Jul 05, 2012 44.30 44.77 44.24 44.72 296,461 +0.06(+0.14%)
Jul 03, 2012 44.24 44.77 44.01 44.66 136,129 +0.52(+1.17%)
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.