Chile Ishares MSCI ETF (NY: ECH )

25.50 USD -0.04 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 42.20 42.68 42.20 42.64 594,744 +0.32(+0.76%)
Sep 29, 2014 42.41 42.43 41.88 42.32 431,572 -0.47(-1.10%)
Sep 26, 2014 42.75 42.91 42.60 42.79 287,855 +0.06(+0.14%)
Sep 25, 2014 42.79 42.85 42.59 42.73 140,910 -0.18(-0.42%)
Sep 24, 2014 42.49 42.97 42.27 42.91 511,283 +0.50(+1.18%)
Sep 23, 2014 42.54 42.68 42.23 42.41 207,839 -0.29(-0.68%)
Sep 22, 2014 42.97 43.17 42.60 42.70 79,606 -0.04(-0.09%)
Sep 19, 2014 43.31 43.60 42.61 42.74 167,750 -0.33(-0.77%)
Sep 18, 2014 43.25 43.31 43.06 43.07 139,692 -0.02(-0.05%)
Sep 17, 2014 43.26 43.35 43.06 43.09 148,027 -0.14(-0.32%)
Sep 16, 2014 42.80 43.55 42.64 43.23 369,721 +0.43(+1.00%)
Sep 15, 2014 43.00 43.39 42.59 42.80 456,190 -0.36(-0.83%)
Sep 12, 2014 43.73 43.73 43.01 43.16 382,604 -0.50(-1.15%)
Sep 11, 2014 43.99 44.12 43.63 43.66 208,492 -0.51(-1.15%)
Sep 10, 2014 43.84 44.31 43.82 44.17 119,207 +0.08(+0.18%)
Sep 09, 2014 43.91 44.19 43.86 44.09 128,933 -0.23(-0.52%)
Sep 08, 2014 44.67 44.68 44.22 44.32 187,675 -0.21(-0.47%)
Sep 05, 2014 44.45 44.74 44.32 44.53 144,861 +0.32(+0.72%)
Sep 04, 2014 44.61 44.71 44.14 44.21 218,268 -0.29(-0.65%)
Sep 03, 2014 44.30 44.64 44.12 44.50 254,116 +0.50(+1.14%)
Sep 02, 2014 43.44 44.18 43.20 44.00 549,845 +0.64(+1.48%)
Aug 29, 2014 42.83 43.36 43.36 43.36 1,312,200 +0.54(+1.26%)
Aug 28, 2014 43.01 43.03 42.65 42.82 343,212 -0.49(-1.13%)
Aug 27, 2014 43.45 43.48 43.00 43.31 100,249 +0.01(+0.02%)
Aug 26, 2014 43.41 43.44 43.20 43.30 146,457 -0.01(-0.02%)
Aug 25, 2014 43.49 43.49 43.23 43.31 269,412 -0.07(-0.16%)
Aug 22, 2014 43.83 43.83 43.26 43.38 396,718 -0.40(-0.91%)
Aug 21, 2014 43.78 44.02 43.74 43.78 179,335 +0.07(+0.16%)
Aug 20, 2014 43.62 43.83 43.41 43.71 213,205 -0.02(-0.05%)
Aug 19, 2014 44.02 44.11 43.55 43.73 139,454 -0.28(-0.64%)
Aug 18, 2014 44.16 44.41 43.94 44.01 129,509 -0.02(-0.05%)
Aug 15, 2014 44.37 44.56 43.78 44.03 139,598 +0.01(+0.02%)
Aug 14, 2014 44.31 44.41 43.88 44.02 359,115 -0.24(-0.54%)
Aug 13, 2014 44.30 44.34 43.92 44.26 197,269 +0.24(+0.55%)
Aug 12, 2014 44.01 44.34 43.80 44.02 242,998 -0.03(-0.07%)
Aug 11, 2014 43.80 44.09 43.60 44.05 414,027 +0.56(+1.29%)
Aug 08, 2014 43.90 43.90 43.47 43.49 376,593 -0.16(-0.37%)
Aug 07, 2014 44.06 44.06 43.60 43.65 178,449 -0.09(-0.21%)
Aug 06, 2014 43.65 43.99 43.62 43.74 180,839 -0.10(-0.23%)
Aug 05, 2014 44.00 44.39 43.62 43.84 231,911 -0.67(-1.51%)
Aug 04, 2014 44.14 44.54 43.91 44.51 177,619 +0.65(+1.48%)
Aug 01, 2014 43.48 44.11 43.45 43.86 124,872 +0.36(+0.83%)
Jul 31, 2014 43.80 44.00 42.91 43.50 299,517 -0.55(-1.25%)
Jul 30, 2014 44.77 44.82 44.02 44.05 394,944 -0.83(-1.85%)
Jul 29, 2014 45.30 45.30 44.81 44.88 104,747 -0.37(-0.82%)
Jul 28, 2014 45.29 45.39 45.00 45.25 68,592 -0.03(-0.07%)
Jul 25, 2014 45.16 45.50 45.12 45.28 53,917 -0.22(-0.48%)
Jul 24, 2014 45.45 45.53 45.23 45.50 179,855 +0.31(+0.69%)
Jul 23, 2014 45.31 45.57 45.17 45.19 302,798 -0.24(-0.53%)
Jul 22, 2014 45.83 45.99 45.28 45.43 296,726 -0.04(-0.09%)
Jul 21, 2014 45.04 45.58 44.95 45.47 322,767 +0.27(+0.60%)
Jul 18, 2014 45.41 45.60 45.10 45.20 153,921 -0.19(-0.42%)
Jul 17, 2014 45.78 46.09 45.26 45.39 198,527 -1.05(-2.26%)
Jul 16, 2014 46.45 46.74 46.12 46.44 156,868 +0.02(+0.04%)
Jul 15, 2014 46.70 46.80 46.24 46.42 83,052 -0.20(-0.43%)
Jul 14, 2014 46.75 46.95 46.51 46.62 378,038 -0.05(-0.11%)
Jul 11, 2014 46.39 46.76 46.25 46.67 597,794 +0.08(+0.17%)
Jul 10, 2014 46.08 46.68 45.90 46.59 218,800 -0.09(-0.19%)
Jul 09, 2014 45.85 46.78 45.66 46.68 528,449 +0.81(+1.77%)
Jul 08, 2014 45.98 45.98 45.50 45.87 224,839 +0.12(+0.26%)
Jul 07, 2014 45.99 46.00 45.52 45.75 140,204 -0.33(-0.72%)
Jul 03, 2014 45.59 46.08 46.08 46.08 65,200 +0.34(+0.74%)
Jul 02, 2014 45.55 45.78 45.20 45.74 248,830 +0.20(+0.44%)
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.
X