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 (%)
Jun 30, 2015 36.21 36.69 36.04 36.64 193,765 +0.69(+1.93%)
Jun 29, 2015 36.16 36.64 35.84 35.95 135,772 -0.89(-2.43%)
Jun 26, 2015 36.71 36.85 36.53 36.84 320,777 +0.01(+0.03%)
Jun 25, 2015 37.54 37.82 36.74 36.83 813,325 -0.55(-1.48%)
Jun 24, 2015 37.45 37.64 37.21 37.39 160,245 -0.33(-0.88%)
Jun 23, 2015 37.26 37.97 37.23 37.72 412,362 +0.45(+1.19%)
Jun 22, 2015 37.24 37.53 37.22 37.27 142,459 +0.53(+1.44%)
Jun 19, 2015 36.95 37.54 36.74 36.74 344,659 -0.69(-1.85%)
Jun 18, 2015 37.66 37.79 37.30 37.44 143,504 +0.04(+0.10%)
Jun 17, 2015 37.30 37.67 37.11 37.40 236,729 -0.13(-0.35%)
Jun 16, 2015 37.59 37.59 37.17 37.53 172,091 +0.09(+0.25%)
Jun 15, 2015 37.60 37.65 37.25 37.44 221,233 -0.45(-1.20%)
Jun 12, 2015 37.90 38.07 37.77 37.89 328,753 -0.02(-0.05%)
Jun 11, 2015 37.93 37.97 37.61 37.91 323,773 +0.01(+0.03%)
Jun 10, 2015 37.98 38.24 37.72 37.90 297,824 +0.38(+1.01%)
Jun 09, 2015 37.82 37.89 37.32 37.52 317,231 -0.06(-0.15%)
Jun 08, 2015 37.59 37.80 37.44 37.58 324,166 +0.07(+0.18%)
Jun 05, 2015 37.28 37.63 37.05 37.51 546,817 -0.18(-0.48%)
Jun 04, 2015 38.03 38.16 37.52 37.69 401,977 -0.42(-1.09%)
Jun 03, 2015 38.16 38.43 38.10 38.11 305,413 -0.27(-0.69%)
Jun 02, 2015 38.70 38.88 38.31 38.37 763,810 -0.21(-0.54%)
Jun 01, 2015 39.33 39.33 38.43 38.58 472,887 -0.51(-1.31%)
May 29, 2015 39.74 39.75 38.98 39.09 1,304,759 -0.47(-1.20%)
May 28, 2015 39.51 39.73 39.32 39.57 348,688 -0.19(-0.48%)
May 27, 2015 39.73 39.80 39.21 39.76 319,034 -0.07(-0.17%)
May 26, 2015 40.09 40.20 39.61 39.82 490,276 -0.45(-1.13%)
May 22, 2015 40.44 40.28 40.28 40.28 343,960 -0.27(-0.68%)
May 21, 2015 40.49 40.66 40.42 40.55 166,887 +0.02(+0.05%)
May 20, 2015 40.71 40.92 40.41 40.53 160,211 -0.27(-0.65%)
May 19, 2015 41.29 41.30 40.79 40.80 610,957 -0.77(-1.85%)
May 18, 2015 41.72 42.45 41.34 41.57 207,151 -0.34(-0.81%)
May 15, 2015 41.48 41.95 41.35 41.91 450,075 +0.20(+0.48%)
May 14, 2015 41.63 41.82 41.50 41.71 225,360 +0.36(+0.87%)
May 13, 2015 41.69 41.69 41.14 41.35 426,452 -0.16(-0.39%)
May 12, 2015 41.45 41.68 41.22 41.51 199,815 +0.07(+0.16%)
May 11, 2015 41.32 41.55 41.21 41.44 329,527 +0.09(+0.21%)
May 08, 2015 41.36 41.69 41.23 41.36 241,644 +0.35(+0.85%)
May 07, 2015 40.98 41.05 40.66 41.01 102,367 +0.13(+0.32%)
May 06, 2015 40.88 40.96 40.65 40.87 464,891 +0.22(+0.54%)
May 05, 2015 40.23 40.71 40.18 40.66 244,156 +0.63(+1.56%)
May 04, 2015 40.24 40.31 39.86 40.03 126,227 -0.37(-0.91%)
May 01, 2015 40.02 40.52 39.63 40.40 66,612 +0.40(+0.99%)
Apr 30, 2015 40.39 40.39 39.88 40.00 561,681 -0.29(-0.73%)
Apr 29, 2015 40.60 40.84 40.20 40.30 326,833 -0.64(-1.57%)
Apr 28, 2015 41.27 41.44 40.87 40.94 235,783 -0.12(-0.30%)
Apr 27, 2015 40.51 41.23 40.23 41.06 182,651 +0.61(+1.50%)
Apr 24, 2015 40.11 40.48 40.09 40.46 364,323 +0.43(+1.07%)
Apr 23, 2015 39.67 40.15 39.64 40.03 288,837 +0.37(+0.93%)
Apr 22, 2015 39.69 39.76 39.39 39.66 347,409 -0.05(-0.12%)
Apr 21, 2015 39.76 39.87 39.51 39.71 249,232 +0.11(+0.29%)
Apr 20, 2015 39.90 39.90 39.47 39.60 282,101 -0.44(-1.09%)
Apr 17, 2015 40.18 40.30 39.82 40.03 442,978 -0.24(-0.59%)
Apr 16, 2015 40.06 40.51 39.73 40.27 353,605 +0.32(+0.81%)
Apr 15, 2015 39.61 39.98 39.44 39.95 522,189 +0.37(+0.93%)
Apr 14, 2015 39.70 39.90 39.33 39.58 199,976 +0.15(+0.38%)
Apr 13, 2015 39.36 39.80 39.28 39.43 193,076 -0.07(-0.17%)
Apr 10, 2015 39.39 39.78 39.26 39.49 227,922 -0.20(-0.50%)
Apr 09, 2015 39.76 40.35 39.51 39.69 360,867 +0.01(+0.02%)
Apr 08, 2015 40.01 40.26 39.55 39.68 196,486 -0.06(-0.14%)
Apr 07, 2015 39.59 39.81 39.53 39.74 163,448 +0.02(+0.05%)
Apr 06, 2015 39.39 39.75 39.37 39.72 670,481 +0.53(+1.35%)
Apr 02, 2015 39.07 39.19 39.19 39.19 189,236 +0.37(+0.95%)
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.