Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

26.27 +0.38 (+1.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 43.03 43.10 42.79 42.92 139,063 -0.18(-0.42%)
Jun 27, 2014 43.28 43.30 43.02 43.10 168,646 -0.28(-0.65%)
Jun 26, 2014 43.58 43.58 43.06 43.39 141,072 -0.02(-0.04%)
Jun 25, 2014 43.53 43.53 43.30 43.41 92,042 +0.07(+0.17%)
Jun 24, 2014 43.03 43.69 43.03 43.33 234,738 +0.24(+0.56%)
Jun 23, 2014 42.94 43.20 42.77 43.09 80,015 +0.17(+0.39%)
Jun 20, 2014 42.88 42.98 42.54 42.92 153,168 -0.16(-0.37%)
Jun 19, 2014 42.70 43.08 42.56 43.08 345,291 +0.27(+0.63%)
Jun 18, 2014 42.05 42.84 41.95 42.81 476,453 +0.76(+1.80%)
Jun 17, 2014 42.40 42.40 41.89 42.05 199,305 -0.48(-1.12%)
Jun 16, 2014 42.63 42.69 42.43 42.53 91,058 -0.21(-0.50%)
Jun 13, 2014 43.02 43.14 42.59 42.74 101,776 -0.37(-0.87%)
Jun 12, 2014 43.51 43.61 42.99 43.12 206,371 -0.23(-0.54%)
Jun 11, 2014 43.66 43.67 43.17 43.35 207,636 -0.48(-1.09%)
Jun 10, 2014 43.81 43.86 43.58 43.83 162,824 -0.30(-0.68%)
Jun 06, 2014 44.31 44.41 44.00 44.13 435,504 +0.21(+0.49%)
Jun 05, 2014 43.95 44.16 43.79 43.91 176,435 +0.09(+0.21%)
Jun 04, 2014 43.64 43.86 43.45 43.82 143,210 -0.10(-0.23%)
Jun 03, 2014 43.91 44.26 43.55 43.92 183,843 +0.32(+0.73%)
Jun 02, 2014 44.08 44.08 43.41 43.60 189,602 -0.13(-0.30%)
May 30, 2014 44.04 44.31 43.64 43.73 263,110 -0.54(-1.22%)
May 29, 2014 44.04 44.44 44.04 44.28 106,371 +0.26(+0.59%)
May 28, 2014 43.48 44.06 43.41 44.01 140,147 +0.53(+1.22%)
May 27, 2014 43.86 44.15 43.39 43.48 127,861 -0.38(-0.87%)
May 23, 2014 43.66 43.86 43.86 43.86 148,752 +0.10(+0.23%)
May 22, 2014 43.49 44.03 43.49 43.76 57,558 +0.19(+0.43%)
May 21, 2014 43.30 43.72 43.30 43.58 152,847 +0.37(+0.86%)
May 20, 2014 43.92 44.33 43.06 43.20 145,654 -0.91(-2.05%)
May 19, 2014 44.33 44.63 44.11 44.11 223,833 -0.12(-0.27%)
May 16, 2014 44.27 44.51 44.00 44.23 189,247 +0.21(+0.47%)
May 15, 2014 44.09 44.25 43.71 44.02 78,805 -0.35(-0.78%)
May 14, 2014 44.60 44.65 44.22 44.37 236,863 -0.27(-0.61%)
May 13, 2014 44.05 44.64 43.98 44.64 220,284 +0.60(+1.36%)
May 12, 2014 43.84 44.04 43.69 44.04 97,641 +0.61(+1.40%)
May 09, 2014 43.72 43.72 43.30 43.44 60,899 -0.09(-0.21%)
May 08, 2014 43.40 44.00 43.08 43.53 136,746 +0.48(+1.11%)
May 07, 2014 42.64 43.07 42.44 43.05 132,072 +0.42(+0.98%)
May 06, 2014 42.92 42.92 42.48 42.63 235,653 -0.34(-0.78%)
May 05, 2014 43.44 43.44 42.74 42.97 247,255 -0.42(-0.97%)
May 02, 2014 43.31 43.65 43.01 43.39 117,458 +0.07(+0.17%)
May 01, 2014 42.92 43.49 42.92 43.31 142,574 +0.36(+0.85%)
Apr 30, 2014 42.20 43.09 42.05 42.95 138,219 +0.32(+0.74%)
Apr 29, 2014 42.42 42.88 42.02 42.63 206,427 +0.28(+0.66%)
Apr 28, 2014 42.32 42.47 42.08 42.35 193,824 -0.04(-0.09%)
Apr 25, 2014 42.92 42.92 42.27 42.39 489,251 -0.46(-1.07%)
Apr 24, 2014 42.64 43.25 42.60 42.85 69,295 +0.35(+0.81%)
Apr 23, 2014 42.86 42.86 42.23 42.50 351,281 -0.35(-0.81%)
Apr 22, 2014 42.92 43.12 42.63 42.85 152,716 -0.40(-0.93%)
Apr 21, 2014 43.82 43.82 43.15 43.25 304,083 -0.35(-0.79%)
Apr 17, 2014 43.42 43.59 43.59 43.59 51,977 -0.11(-0.26%)
Apr 16, 2014 43.32 43.82 43.21 43.71 173,373 +0.69(+1.61%)
Apr 15, 2014 43.55 43.55 42.60 43.02 313,426 -0.69(-1.58%)
Apr 14, 2014 43.86 43.90 43.45 43.71 103,919 +0.22(+0.52%)
Apr 11, 2014 43.10 43.55 42.85 43.48 162,426 -0.24(-0.55%)
Apr 10, 2014 43.86 44.05 43.57 43.72 370,386 -0.02(-0.04%)
Apr 09, 2014 43.44 43.80 43.01 43.74 386,583 +0.21(+0.47%)
Apr 08, 2014 42.83 43.70 42.56 43.54 280,949 +1.02(+2.39%)
Apr 07, 2014 42.28 42.60 42.05 42.52 121,038 +0.34(+0.80%)
Apr 04, 2014 42.30 43.06 42.13 42.19 359,220 -0.05(-0.11%)
Apr 03, 2014 42.83 42.97 41.94 42.23 295,744 -0.65(-1.52%)
Apr 02, 2014 42.55 42.95 42.23 42.88 96,471 +0.04(+0.09%)
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.