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 (%)
Apr 30, 2012 60.95 61.31 60.67 61.08 236,606 -0.15(-0.24%)
Apr 27, 2012 61.31 61.36 60.90 61.23 150,002 +0.45(+0.75%)
Apr 26, 2012 60.41 61.01 60.23 60.77 203,625 +0.12(+0.19%)
Apr 25, 2012 60.69 60.95 60.58 60.66 159,397 +0.25(+0.42%)
Apr 24, 2012 60.28 60.67 60.28 60.40 168,425 +0.04(+0.06%)
Apr 23, 2012 59.94 60.37 59.60 60.37 113,928 -0.46(-0.76%)
Apr 20, 2012 60.58 61.09 60.36 60.83 246,194 +0.53(+0.87%)
Apr 19, 2012 59.76 60.37 59.73 60.30 140,712 +0.57(+0.96%)
Apr 18, 2012 59.92 60.05 59.47 59.73 152,450 -0.79(-1.30%)
Apr 17, 2012 60.46 60.67 60.25 60.52 121,882 +0.80(+1.34%)
Apr 16, 2012 60.25 60.76 59.42 59.72 178,139 -0.37(-0.62%)
Apr 13, 2012 60.87 60.87 60.09 60.09 116,243 -0.94(-1.55%)
Apr 12, 2012 60.77 61.24 60.75 61.04 131,522 +0.75(+1.25%)
Apr 11, 2012 61.11 61.23 60.28 60.28 125,040 -0.11(-0.18%)
Apr 10, 2012 61.45 61.49 60.33 60.39 186,887 -1.04(-1.70%)
Apr 09, 2012 61.51 61.92 61.44 61.44 161,547 -0.92(-1.47%)
Apr 05, 2012 61.63 62.55 61.63 62.35 261,224 +0.15(+0.25%)
Apr 04, 2012 62.20 62.21 61.71 62.20 195,930 -0.55(-0.88%)
Apr 03, 2012 62.95 63.11 62.55 62.75 127,336 -0.29(-0.46%)
Apr 02, 2012 61.89 63.12 61.76 63.04 301,357 +1.10(+1.77%)
Mar 30, 2012 62.30 62.54 61.82 61.94 141,141 +0.29(+0.47%)
Mar 29, 2012 61.45 61.71 61.25 61.65 129,768 -0.26(-0.42%)
Mar 28, 2012 62.09 62.24 61.75 61.92 49,169 -0.61(-0.97%)
Mar 27, 2012 62.30 62.66 62.30 62.53 106,474 +0.00(+0.00%)
Mar 26, 2012 61.75 62.53 61.73 62.53 134,226 +1.41(+2.32%)
Mar 23, 2012 60.81 61.20 60.67 61.11 92,483 +0.15(+0.25%)
Mar 22, 2012 61.16 61.36 60.77 60.96 90,239 -0.83(-1.34%)
Mar 21, 2012 62.04 62.13 61.65 61.79 52,651 -0.05(-0.08%)
Mar 20, 2012 61.66 62.11 61.28 61.84 91,997 -0.48(-0.77%)
Mar 19, 2012 61.67 62.43 61.58 62.32 69,570 +0.72(+1.16%)
Mar 16, 2012 61.75 62.09 61.60 61.60 69,850 +0.10(+0.16%)
Mar 15, 2012 61.02 61.57 60.85 61.50 126,940 +0.80(+1.31%)
Mar 14, 2012 60.95 61.15 60.53 60.70 106,872 -0.82(-1.33%)
Mar 13, 2012 60.61 61.52 60.29 61.52 597,522 +1.00(+1.65%)
Mar 12, 2012 60.42 60.52 60.24 60.52 100,674 +0.08(+0.14%)
Mar 09, 2012 60.58 60.87 60.39 60.44 58,233 -0.02(-0.03%)
Mar 08, 2012 60.04 60.51 60.04 60.46 87,761 +1.22(+2.07%)
Mar 07, 2012 59.31 59.62 59.21 59.23 389,610 +0.04(+0.07%)
Mar 06, 2012 59.66 59.66 59.06 59.19 847,439 -1.37(-2.25%)
Mar 05, 2012 61.27 61.34 60.51 60.56 191,930 -0.93(-1.50%)
Mar 02, 2012 61.65 61.85 61.28 61.48 67,077 -0.54(-0.86%)
Mar 01, 2012 61.73 62.05 61.36 62.02 352,760 +0.44(+0.71%)
Feb 29, 2012 62.82 62.82 61.47 61.58 271,654 -0.45(-0.73%)
Feb 28, 2012 61.36 62.04 61.25 62.04 75,176 +0.86(+1.41%)
Feb 27, 2012 60.77 61.24 60.77 61.17 71,441 -0.10(-0.16%)
Feb 24, 2012 60.93 61.32 60.93 61.27 111,627 +0.38(+0.63%)
Feb 23, 2012 61.24 61.24 60.76 60.89 70,682 -0.04(-0.06%)
Feb 22, 2012 60.77 61.00 60.46 60.93 101,039 -0.30(-0.49%)
Feb 21, 2012 61.34 61.59 60.89 61.23 361,246 -0.10(-0.16%)
Feb 17, 2012 60.74 61.33 60.71 61.33 72,083 +0.81(+1.33%)
Feb 16, 2012 59.85 60.53 59.47 60.52 74,783 +0.55(+0.92%)
Feb 15, 2012 60.28 60.44 59.87 59.97 117,325 -0.05(-0.08%)
Feb 14, 2012 59.86 60.11 59.50 60.01 80,658 -0.18(-0.30%)
Feb 13, 2012 60.38 60.56 60.06 60.19 100,274 +0.21(+0.35%)
Feb 10, 2012 59.76 59.99 59.58 59.99 159,681 -0.28(-0.47%)
Feb 09, 2012 60.09 60.48 59.80 60.27 216,574 +0.45(+0.76%)
Feb 08, 2012 59.80 59.84 59.47 59.81 76,505 +0.15(+0.26%)
Feb 07, 2012 59.15 59.92 59.02 59.66 744,348 +0.35(+0.60%)
Feb 06, 2012 59.24 59.42 59.00 59.31 131,861 -0.22(-0.37%)
Feb 03, 2012 58.96 59.91 58.89 59.52 2,130,690 +0.92(+1.56%)
Feb 02, 2012 57.65 58.76 57.64 58.61 150,794 +0.83(+1.43%)
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.