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 (%)
Mar 28, 2013 59.63 59.90 59.58 59.79 127,812 +0.17(+0.29%)
Mar 27, 2013 59.74 59.90 59.47 59.62 132,162 -0.29(-0.49%)
Mar 26, 2013 59.51 59.99 59.48 59.91 603,003 +0.60(+1.01%)
Mar 25, 2013 59.85 59.97 59.07 59.31 164,732 -0.43(-0.72%)
Mar 22, 2013 59.68 60.06 59.68 59.74 203,654 +0.14(+0.23%)
Mar 21, 2013 59.60 59.86 59.43 59.61 276,409 -0.23(-0.38%)
Mar 20, 2013 59.52 59.92 59.45 59.84 295,274 +0.57(+0.96%)
Mar 19, 2013 59.26 59.70 59.17 59.27 380,790 +0.03(+0.05%)
Mar 18, 2013 59.04 59.29 58.49 59.24 134,224 -0.12(-0.20%)
Mar 15, 2013 59.90 59.97 59.32 59.36 282,351 -0.55(-0.92%)
Mar 14, 2013 60.63 60.80 59.87 59.91 229,907 -0.51(-0.84%)
Mar 13, 2013 60.66 60.93 60.35 60.42 144,561 -0.36(-0.59%)
Mar 12, 2013 60.92 61.13 60.70 60.78 121,077 -0.36(-0.59%)
Mar 11, 2013 61.22 61.51 61.00 61.14 111,644 -0.17(-0.27%)
Mar 08, 2013 60.68 61.31 60.68 61.30 159,147 +0.49(+0.80%)
Mar 07, 2013 60.84 61.00 60.60 60.81 93,352 +0.00(+0.00%)
Mar 06, 2013 61.40 61.44 60.75 60.81 191,195 -0.64(-1.05%)
Mar 05, 2013 61.55 61.88 61.40 61.46 224,225 +0.17(+0.27%)
Mar 04, 2013 60.75 61.37 60.67 61.29 293,289 +0.17(+0.27%)
Mar 01, 2013 60.68 61.13 60.62 61.13 284,654 +0.25(+0.41%)
Feb 28, 2013 60.75 61.04 60.68 60.88 166,192 +0.19(+0.32%)
Feb 27, 2013 60.66 60.76 60.31 60.68 171,752 +0.38(+0.63%)
Feb 26, 2013 60.04 60.35 60.03 60.31 104,162 -0.45(-0.74%)
Feb 22, 2013 60.73 60.99 60.56 60.76 175,181 +0.28(+0.46%)
Feb 21, 2013 60.33 60.73 60.04 60.48 252,632 -0.46(-0.76%)
Feb 20, 2013 61.89 61.96 60.88 60.94 224,577 -1.05(-1.69%)
Feb 19, 2013 61.85 62.19 61.85 61.99 480,599 -0.15(-0.24%)
Feb 15, 2013 62.38 62.38 61.95 62.14 72,313 -0.10(-0.16%)
Feb 14, 2013 62.37 62.43 62.07 62.24 332,847 -0.22(-0.35%)
Feb 13, 2013 62.55 62.66 62.37 62.46 291,078 +0.29(+0.47%)
Feb 12, 2013 62.29 62.34 62.10 62.17 136,155 -0.01(-0.01%)
Feb 11, 2013 62.22 62.27 61.92 62.18 90,844 -0.01(-0.01%)
Feb 08, 2013 62.31 62.31 61.87 62.19 400,194 +0.18(+0.30%)
Feb 07, 2013 61.97 62.15 61.73 62.00 148,103 -0.06(-0.10%)
Feb 06, 2013 61.94 62.13 61.72 62.07 109,870 +0.44(+0.72%)
Feb 04, 2013 61.81 61.81 61.30 61.62 303,534 -0.24(-0.39%)
Feb 01, 2013 62.23 62.29 61.73 61.86 146,426 +0.20(+0.33%)
Jan 31, 2013 61.72 61.85 61.27 61.66 197,607 +0.21(+0.34%)
Jan 30, 2013 61.28 61.59 61.04 61.45 72,737 +0.18(+0.29%)
Jan 29, 2013 60.91 61.34 60.80 61.27 125,518 +0.34(+0.56%)
Jan 28, 2013 61.22 61.37 60.63 60.93 154,403 -0.08(-0.14%)
Jan 25, 2013 60.85 61.10 60.80 61.02 208,240 -0.15(-0.24%)
Jan 24, 2013 61.10 61.23 60.84 61.16 143,036 -0.28(-0.45%)
Jan 23, 2013 61.86 61.98 61.30 61.44 119,053 -0.26(-0.42%)
Jan 22, 2013 61.54 61.83 61.29 61.70 94,924 +0.09(+0.15%)
Jan 18, 2013 61.10 61.72 60.92 61.61 224,430 +0.84(+1.38%)
Jan 17, 2013 60.60 60.98 60.47 60.77 112,757 +0.52(+0.87%)
Jan 16, 2013 59.95 60.37 59.77 60.24 164,870 +0.15(+0.25%)
Jan 15, 2013 59.87 60.09 59.74 60.09 157,704 -0.17(-0.28%)
Jan 14, 2013 60.34 60.43 59.82 60.26 258,574 +0.11(+0.18%)
Jan 11, 2013 60.42 60.55 60.04 60.15 154,638 -0.46(-0.76%)
Jan 10, 2013 60.38 60.77 60.27 60.61 86,290 +0.53(+0.89%)
Jan 09, 2013 59.78 60.09 59.73 60.08 126,444 +0.42(+0.71%)
Jan 08, 2013 59.67 59.68 59.17 59.65 265,777 -0.40(-0.66%)
Jan 07, 2013 59.68 60.05 59.52 60.05 261,861 +0.44(+0.74%)
Jan 04, 2013 59.12 59.79 58.98 59.61 86,658 +0.60(+1.01%)
Jan 03, 2013 58.95 59.28 58.84 59.01 133,185 -0.03(-0.05%)
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.