Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.80 +0.14 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 43.11 43.21 42.73 43.09 298,414 +0.29(+0.69%)
Aug 30, 2012 42.90 42.99 42.59 42.79 272,898 -0.22(-0.52%)
Aug 29, 2012 43.10 43.24 43.01 43.01 55,315 -0.06(-0.15%)
Aug 27, 2012 43.49 43.49 43.01 43.08 90,096 -0.42(-0.96%)
Aug 24, 2012 43.46 43.77 43.29 43.49 128,220 -0.24(-0.56%)
Aug 23, 2012 43.69 43.76 43.34 43.74 169,238 -0.06(-0.15%)
Aug 22, 2012 43.90 44.08 43.70 43.80 220,192 -0.33(-0.75%)
Aug 21, 2012 44.24 44.40 44.00 44.13 199,954 +0.14(+0.31%)
Aug 20, 2012 43.67 44.38 43.60 44.00 285,833 +0.04(+0.08%)
Aug 17, 2012 43.22 44.03 43.20 43.96 202,533 +0.54(+1.24%)
Aug 16, 2012 43.00 43.54 42.89 43.42 154,806 +0.22(+0.50%)
Aug 15, 2012 43.02 43.26 42.99 43.21 37,154 +0.09(+0.22%)
Aug 14, 2012 43.16 43.24 42.81 43.11 187,033 -0.03(-0.07%)
Aug 13, 2012 43.14 43.15 42.77 43.14 167,346 -0.10(-0.23%)
Aug 10, 2012 43.14 43.48 43.10 43.24 83,795 -0.19(-0.43%)
Aug 09, 2012 43.50 43.72 43.24 43.43 191,325 -0.07(-0.16%)
Aug 08, 2012 43.19 43.59 43.19 43.50 132,833 +0.42(+0.97%)
Aug 07, 2012 44.02 44.09 43.07 43.09 174,561 -0.52(-1.20%)
Aug 06, 2012 43.49 43.78 43.42 43.61 118,589 +0.20(+0.46%)
Aug 03, 2012 42.78 43.50 42.66 43.41 302,972 +1.05(+2.47%)
Aug 02, 2012 42.38 42.72 42.22 42.36 342,125 -0.48(-1.12%)
Aug 01, 2012 43.75 43.94 42.74 42.84 674,487 -1.06(-2.42%)
Jul 31, 2012 44.08 44.22 43.87 43.90 84,352 -0.26(-0.58%)
Jul 30, 2012 43.93 44.38 43.93 44.16 90,108 -0.04(-0.10%)
Jul 27, 2012 44.02 44.20 43.51 44.20 207,575 +0.52(+1.18%)
Jul 26, 2012 44.29 44.73 43.62 43.69 218,041 -0.14(-0.33%)
Jul 25, 2012 43.91 44.21 43.80 43.83 272,470 -0.08(-0.18%)
Jul 24, 2012 44.10 44.25 43.72 43.91 325,539 -0.35(-0.79%)
Jul 23, 2012 44.00 44.68 43.95 44.26 136,236 -0.75(-1.67%)
Jul 20, 2012 44.94 45.23 44.90 45.01 301,786 -0.39(-0.85%)
Jul 19, 2012 45.40 45.46 45.08 45.40 302,382 +0.32(+0.72%)
Jul 18, 2012 44.53 45.15 44.53 45.08 113,015 +0.27(+0.61%)
Jul 17, 2012 44.57 45.29 44.51 44.81 161,754 +0.33(+0.74%)
Jul 16, 2012 44.68 44.68 44.33 44.48 174,639 -0.04(-0.10%)
Jul 13, 2012 44.27 44.69 44.27 44.52 97,267 +0.58(+1.32%)
Jul 12, 2012 43.90 44.33 43.90 43.94 236,942 -0.39(-0.89%)
Jul 11, 2012 44.18 44.39 44.06 44.33 213,045 +0.34(+0.77%)
Jul 10, 2012 44.54 44.64 43.88 44.00 132,265 -0.26(-0.58%)
Jul 09, 2012 43.98 44.40 43.98 44.25 78,130 -0.03(-0.06%)
Jul 06, 2012 44.15 44.34 44.02 44.28 109,892 -0.46(-1.03%)
Jul 05, 2012 44.32 44.79 44.26 44.74 296,349 +0.06(+0.14%)
Jul 03, 2012 44.26 44.79 44.02 44.68 136,077 +0.52(+1.17%)
Jul 02, 2012 44.07 44.16 43.87 44.16 189,591 +0.08(+0.18%)
Jun 29, 2012 43.81 44.14 43.51 44.08 244,949 +1.46(+3.43%)
Jun 28, 2012 42.60 42.69 42.30 42.62 113,524 -0.25(-0.59%)
Jun 27, 2012 42.50 43.10 42.50 42.87 142,060 +0.30(+0.71%)
Jun 26, 2012 42.33 42.67 42.33 42.57 212,971 +0.22(+0.52%)
Jun 25, 2012 43.05 43.05 42.33 42.35 152,874 -1.04(-2.40%)
Jun 22, 2012 43.60 43.71 42.77 43.39 226,673 +0.03(+0.07%)
Jun 21, 2012 43.96 44.34 43.32 43.36 205,399 -1.05(-2.37%)
Jun 20, 2012 44.04 44.44 43.67 44.41 223,380 +0.58(+1.32%)
Jun 19, 2012 44.02 44.25 43.83 43.83 325,098 +0.20(+0.45%)
Jun 18, 2012 43.22 43.65 43.22 43.63 167,028 +0.30(+0.70%)
Jun 15, 2012 43.08 43.36 42.72 43.33 197,008 +0.54(+1.27%)
Jun 14, 2012 42.30 42.84 42.30 42.79 169,098 +0.38(+0.90%)
Jun 13, 2012 42.45 42.87 42.35 42.40 247,090 -0.35(-0.83%)
Jun 12, 2012 42.62 43.01 42.62 42.76 128,904 -0.05(-0.12%)
Jun 11, 2012 43.93 43.97 42.78 42.81 240,508 -0.68(-1.56%)
Jun 08, 2012 42.65 43.49 42.18 43.49 101,481 +0.49(+1.15%)
Jun 07, 2012 42.93 43.47 42.82 42.99 210,701 +0.74(+1.76%)
Jun 06, 2012 41.44 42.28 41.44 42.25 252,876 +1.03(+2.50%)
Jun 05, 2012 41.15 41.33 41.05 41.22 213,053 +0.20(+0.48%)
Jun 04, 2012 41.23 41.48 40.88 41.02 407,293 -0.20(-0.50%)
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.