Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

26.57 +0.12 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 43.67 44.33 44.33 44.33 97,525 +0.48(+1.08%)
Dec 30, 2013 43.77 43.99 43.70 43.86 155,081 +0.09(+0.21%)
Dec 27, 2013 43.25 43.76 43.23 43.76 180,966 +0.70(+1.64%)
Dec 26, 2013 42.95 43.23 42.95 43.06 402,751 +0.01(+0.02%)
Dec 24, 2013 42.94 43.34 42.86 43.05 61,995 -0.32(-0.73%)
Dec 23, 2013 43.32 43.48 42.90 43.37 128,354 +0.75(+1.75%)
Dec 20, 2013 43.32 43.32 42.62 42.62 372,575 -0.38(-0.89%)
Dec 19, 2013 43.16 43.46 42.72 43.00 181,120 -0.56(-1.28%)
Dec 18, 2013 43.13 43.73 42.54 43.56 323,154 +0.36(+0.83%)
Dec 17, 2013 43.57 43.78 43.16 43.20 83,301 -0.31(-0.71%)
Dec 16, 2013 42.76 43.63 42.60 43.51 437,150 +0.78(+1.83%)
Dec 13, 2013 42.60 42.87 42.49 42.73 65,242 +0.23(+0.55%)
Dec 12, 2013 42.17 42.61 42.17 42.49 228,826 -0.07(-0.18%)
Dec 11, 2013 42.90 43.10 42.55 42.57 92,396 -0.53(-1.23%)
Dec 10, 2013 43.24 43.30 42.88 43.10 82,598 -0.16(-0.37%)
Dec 09, 2013 43.35 43.81 43.19 43.26 122,090 -0.32(-0.73%)
Dec 06, 2013 43.64 43.95 43.40 43.57 256,814 +0.24(+0.56%)
Dec 05, 2013 43.33 43.51 43.00 43.33 205,495 +0.37(+0.87%)
Dec 04, 2013 42.94 43.09 42.64 42.96 211,531 +0.02(+0.04%)
Dec 03, 2013 43.14 43.19 42.82 42.94 294,772 -0.20(-0.45%)
Dec 02, 2013 44.63 44.63 43.05 43.14 866,064 -1.13(-2.55%)
Nov 29, 2013 43.70 44.35 43.70 44.26 199,530 +0.49(+1.13%)
Nov 27, 2013 43.73 44.04 43.54 43.77 118,927 +0.05(+0.11%)
Nov 26, 2013 43.66 43.90 43.34 43.72 308,797 -0.09(-0.21%)
Nov 25, 2013 44.49 44.67 43.78 43.82 159,768 -0.47(-1.05%)
Nov 22, 2013 43.96 44.53 43.96 44.28 246,133 +0.21(+0.47%)
Nov 21, 2013 44.29 44.69 44.05 44.08 150,764 -0.66(-1.48%)
Nov 20, 2013 45.01 45.26 44.60 44.74 224,909 -0.53(-1.17%)
Nov 19, 2013 46.32 46.32 45.23 45.27 141,536 -0.87(-1.88%)
Nov 18, 2013 45.86 46.39 45.81 46.14 457,128 +0.48(+1.06%)
Nov 15, 2013 45.43 45.81 44.93 45.65 295,668 +0.35(+0.78%)
Nov 14, 2013 44.66 45.31 44.28 45.30 397,673 +0.62(+1.38%)
Nov 12, 2013 44.66 45.10 44.58 44.68 230,261 +0.03(+0.06%)
Nov 11, 2013 45.01 45.48 44.55 44.66 204,127 -0.62(-1.38%)
Nov 08, 2013 45.89 46.06 44.99 45.28 449,552 -0.89(-1.94%)
Nov 07, 2013 46.69 46.95 46.12 46.17 189,958 -0.57(-1.22%)
Nov 06, 2013 47.06 47.31 46.70 46.74 137,398 +0.01(+0.02%)
Nov 05, 2013 47.54 47.63 46.70 46.73 368,313 -0.84(-1.76%)
Nov 04, 2013 46.64 47.63 46.64 47.57 655,232 +0.95(+2.04%)
Nov 01, 2013 46.62 47.04 46.24 46.62 104,033 -0.01(-0.02%)
Oct 31, 2013 47.25 47.58 46.61 46.63 185,762 -0.97(-2.04%)
Oct 30, 2013 47.39 47.79 47.24 47.60 147,236 +0.28(+0.59%)
Oct 29, 2013 47.54 47.82 47.10 47.32 105,742 -0.42(-0.88%)
Oct 28, 2013 47.77 47.90 47.62 47.74 72,235 -0.38(-0.79%)
Oct 25, 2013 47.71 48.12 47.71 48.12 263,255 -0.09(-0.19%)
Oct 24, 2013 48.45 48.56 47.94 48.22 456,971 +0.07(+0.14%)
Oct 23, 2013 48.41 48.75 48.13 48.15 1,077,474 -0.66(-1.36%)
Oct 22, 2013 48.37 49.08 48.14 48.81 779,537 +0.82(+1.71%)
Oct 21, 2013 47.83 48.04 47.73 47.99 69,275 -0.03(-0.06%)
Oct 18, 2013 48.47 48.81 47.88 48.02 192,881 -0.15(-0.31%)
Oct 17, 2013 48.36 48.53 47.81 48.17 209,656 -0.02(-0.04%)
Oct 16, 2013 48.03 48.51 48.00 48.19 181,647 +0.28(+0.58%)
Oct 15, 2013 47.82 48.24 47.80 47.91 173,761 -0.34(-0.71%)
Oct 14, 2013 47.63 48.27 47.44 48.25 265,184 +0.48(+0.99%)
Oct 11, 2013 47.94 48.23 47.61 47.78 756,950 -0.66(-1.37%)
Oct 10, 2013 47.16 48.46 47.16 48.44 368,166 +1.64(+3.51%)
Oct 09, 2013 47.11 47.58 46.63 46.80 474,558 -0.28(-0.59%)
Oct 08, 2013 47.61 47.98 47.00 47.08 170,024 -0.53(-1.12%)
Oct 07, 2013 47.72 48.00 47.55 47.61 93,088 -0.62(-1.29%)
Oct 04, 2013 47.77 48.35 47.77 48.23 159,799 +0.42(+0.88%)
Oct 03, 2013 47.62 48.21 47.43 47.82 148,581 -0.08(-0.17%)
Oct 02, 2013 47.29 47.92 46.94 47.90 256,189 +0.36(+0.76%)
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.