Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.66 -0.16 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 31.94 31.99 31.72 31.83 215,300 +0.06(+0.18%)
Feb 27, 2014 31.46 31.79 31.32 31.78 111,839 +0.32(+1.02%)
Feb 26, 2014 31.20 31.61 31.14 31.46 80,811 +0.22(+0.70%)
Feb 25, 2014 31.54 31.54 31.20 31.24 213,079 -0.36(-1.13%)
Feb 24, 2014 31.45 31.67 31.44 31.59 116,435 +0.16(+0.51%)
Feb 21, 2014 31.14 31.68 31.14 31.43 147,486 +0.03(+0.09%)
Feb 20, 2014 31.32 31.56 31.00 31.40 249,533 +0.17(+0.54%)
Feb 19, 2014 31.48 31.69 30.91 31.24 202,993 -0.68(-2.14%)
Feb 18, 2014 32.21 32.28 31.80 31.92 239,722 -0.30(-0.93%)
Feb 14, 2014 31.99 32.22 32.22 32.22 239,903 +0.57(+1.81%)
Feb 13, 2014 30.87 31.68 30.87 31.64 209,673 +0.33(+1.07%)
Feb 12, 2014 31.16 31.43 30.85 31.31 361,592 +0.49(+1.58%)
Feb 11, 2014 30.34 30.92 30.21 30.82 207,872 +0.74(+2.46%)
Feb 10, 2014 30.45 30.45 29.94 30.08 301,927 -0.12(-0.39%)
Feb 07, 2014 30.13 30.59 30.13 30.20 299,691 +0.12(+0.41%)
Feb 06, 2014 29.61 30.13 29.61 30.07 315,322 +0.73(+2.48%)
Feb 05, 2014 29.70 29.70 29.17 29.35 175,486 -0.09(-0.32%)
Feb 04, 2014 29.19 29.62 29.09 29.44 314,179 +0.54(+1.86%)
Feb 03, 2014 29.54 29.57 28.80 28.90 381,474 -0.63(-2.14%)
Jan 31, 2014 29.38 29.66 29.08 29.54 907,201 -0.15(-0.51%)
Jan 30, 2014 30.10 30.17 29.62 29.69 589,165 +0.21(+0.72%)
Jan 29, 2014 30.17 30.18 29.38 29.48 894,366 -0.97(-3.20%)
Jan 28, 2014 30.55 30.81 30.45 30.45 454,509 -0.09(-0.31%)
Jan 27, 2014 31.04 31.27 30.53 30.55 477,638 -0.32(-1.04%)
Jan 24, 2014 31.73 31.80 30.79 30.87 1,148,662 -1.24(-3.87%)
Jan 23, 2014 32.71 32.71 31.99 32.11 240,721 -0.79(-2.39%)
Jan 22, 2014 32.46 32.92 32.35 32.89 138,813 +0.47(+1.46%)
Jan 21, 2014 33.08 33.08 32.34 32.42 634,272 -0.69(-2.09%)
Jan 17, 2014 32.92 33.11 33.11 33.11 193,683 +0.04(+0.11%)
Jan 16, 2014 32.99 33.19 32.92 33.08 183,058 -0.28(-0.83%)
Jan 15, 2014 32.87 33.38 32.82 33.35 969,316 +0.49(+1.48%)
Jan 14, 2014 32.86 33.03 32.73 32.87 383,073 -0.04(-0.13%)
Jan 13, 2014 33.08 33.39 32.81 32.91 325,253 -0.19(-0.57%)
Jan 10, 2014 32.86 33.35 32.72 33.10 340,321 +0.04(+0.13%)
Jan 09, 2014 33.22 33.32 32.79 33.05 418,039 -0.17(-0.50%)
Jan 08, 2014 33.25 33.48 33.16 33.22 134,827 -0.13(-0.39%)
Jan 07, 2014 33.66 33.66 33.35 33.35 66,677 -0.01(-0.02%)
Jan 06, 2014 33.49 33.88 33.36 33.36 83,882 -0.20(-0.58%)
Jan 03, 2014 33.69 33.93 33.45 33.56 171,716 +0.07(+0.20%)
Jan 02, 2014 34.17 34.34 33.37 33.49 347,236 -1.05(-3.03%)
Dec 31, 2013 34.02 34.54 34.54 34.54 125,178 +0.37(+1.09%)
Dec 30, 2013 34.10 34.28 34.04 34.17 199,054 +0.07(+0.21%)
Dec 27, 2013 33.69 34.09 33.68 34.09 232,279 +0.55(+1.64%)
Dec 26, 2013 33.46 33.68 33.46 33.55 516,953 +0.01(+0.02%)
Dec 24, 2013 33.45 33.76 33.39 33.54 79,574 -0.25(-0.73%)
Dec 23, 2013 33.75 33.87 33.42 33.79 164,750 +0.58(+1.75%)
Dec 20, 2013 33.75 33.75 33.20 33.20 478,220 -0.30(-0.89%)
Dec 19, 2013 33.63 33.86 33.28 33.50 232,478 -0.44(-1.28%)
Dec 18, 2013 33.60 34.07 33.14 33.94 414,786 +0.28(+0.83%)
Dec 17, 2013 33.95 34.11 33.62 33.66 106,922 -0.24(-0.71%)
Dec 16, 2013 33.32 33.99 33.19 33.90 561,111 +0.61(+1.83%)
Dec 13, 2013 33.19 33.40 33.11 33.29 83,743 +0.18(+0.55%)
Dec 12, 2013 32.85 33.19 32.85 33.11 293,713 -0.06(-0.18%)
Dec 11, 2013 33.43 33.58 33.15 33.16 118,596 -0.41(-1.23%)
Dec 10, 2013 33.69 33.74 33.40 33.58 106,020 -0.12(-0.37%)
Dec 09, 2013 33.77 34.13 33.65 33.70 156,710 -0.25(-0.73%)
Dec 06, 2013 34.00 34.24 33.81 33.95 329,638 +0.19(+0.56%)
Dec 05, 2013 33.76 33.90 33.50 33.76 263,767 +0.29(+0.87%)
Dec 04, 2013 33.45 33.57 33.22 33.47 271,514 +0.01(+0.04%)
Dec 03, 2013 33.61 33.65 33.36 33.45 378,360 -0.15(-0.45%)
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.