Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.66 -0.16 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 30.96 30.97 30.37 30.46 1,674,730 -0.37(-1.20%)
May 28, 2015 30.78 30.96 30.63 30.83 447,561 -0.15(-0.48%)
May 27, 2015 30.95 31.01 30.55 30.97 409,498 -0.05(-0.17%)
May 26, 2015 31.23 31.32 30.86 31.03 629,296 -0.35(-1.13%)
May 22, 2015 31.51 31.38 31.38 31.38 441,492 -0.21(-0.68%)
May 21, 2015 31.54 31.68 31.49 31.59 214,209 +0.01(+0.05%)
May 20, 2015 31.72 31.88 31.48 31.58 205,640 -0.21(-0.65%)
May 19, 2015 32.17 32.18 31.78 31.79 784,197 -0.60(-1.85%)
May 18, 2015 32.50 33.07 32.21 32.38 265,889 -0.27(-0.81%)
May 15, 2015 32.32 32.68 32.21 32.65 577,696 +0.16(+0.48%)
May 14, 2015 32.44 32.58 32.33 32.49 289,262 +0.28(+0.87%)
May 13, 2015 32.48 32.48 32.05 32.21 547,374 -0.13(-0.39%)
May 12, 2015 32.30 32.47 32.11 32.34 256,474 +0.05(+0.16%)
May 11, 2015 32.19 32.37 32.10 32.29 422,967 +0.07(+0.21%)
May 08, 2015 32.22 32.48 32.13 32.22 310,163 +0.27(+0.86%)
May 07, 2015 31.93 31.99 31.68 31.95 131,393 +0.10(+0.32%)
May 06, 2015 31.85 31.91 31.67 31.84 596,713 +0.17(+0.54%)
May 05, 2015 31.34 31.72 31.31 31.68 313,387 +0.49(+1.56%)
May 04, 2015 31.35 31.40 31.06 31.19 162,020 -0.29(-0.91%)
May 01, 2015 31.18 31.57 30.88 31.48 85,501 +0.31(+0.99%)
Apr 30, 2015 31.47 31.47 31.07 31.17 720,949 -0.23(-0.73%)
Apr 29, 2015 31.63 31.82 31.32 31.39 419,508 -0.50(-1.57%)
Apr 28, 2015 32.16 32.28 31.84 31.90 302,641 -0.10(-0.30%)
Apr 27, 2015 31.56 32.12 31.34 31.99 234,443 +0.47(+1.50%)
Apr 24, 2015 31.25 31.54 31.23 31.52 467,629 +0.33(+1.07%)
Apr 23, 2015 30.91 31.28 30.89 31.19 370,738 +0.29(+0.93%)
Apr 22, 2015 30.92 30.97 30.69 30.90 445,919 -0.04(-0.12%)
Apr 21, 2015 30.97 31.06 30.78 30.94 319,903 +0.09(+0.29%)
Apr 20, 2015 31.08 31.08 30.75 30.85 362,092 -0.34(-1.09%)
Apr 17, 2015 31.31 31.39 31.03 31.19 568,587 -0.18(-0.59%)
Apr 16, 2015 31.21 31.56 30.95 31.37 453,871 +0.25(+0.81%)
Apr 15, 2015 30.86 31.15 30.73 31.12 670,258 +0.29(+0.93%)
Apr 14, 2015 30.93 31.08 30.64 30.83 256,680 +0.12(+0.38%)
Apr 13, 2015 30.66 31.01 30.60 30.72 247,823 -0.05(-0.17%)
Apr 10, 2015 30.69 30.99 30.59 30.77 292,551 -0.16(-0.50%)
Apr 09, 2015 30.97 31.44 30.78 30.92 463,193 +0.01(+0.02%)
Apr 08, 2015 31.17 31.37 30.81 30.91 252,200 -0.04(-0.14%)
Apr 07, 2015 30.84 31.02 30.80 30.96 209,794 +0.01(+0.05%)
Apr 06, 2015 30.69 30.97 30.67 30.94 860,600 +0.41(+1.35%)
Apr 02, 2015 30.44 30.53 30.53 30.53 242,895 +0.29(+0.95%)
Apr 01, 2015 29.96 30.32 29.95 30.24 244,581 +0.50(+1.69%)
Mar 31, 2015 29.42 29.75 29.42 29.74 193,664 +0.19(+0.65%)
Mar 30, 2015 29.34 29.58 29.20 29.55 228,205 +0.16(+0.55%)
Mar 27, 2015 29.31 29.50 29.14 29.39 173,523 +0.13(+0.45%)
Mar 26, 2015 29.61 29.61 29.21 29.25 336,807 -0.32(-1.07%)
Mar 25, 2015 29.67 29.88 29.48 29.57 184,565 +0.01(+0.03%)
Mar 24, 2015 29.31 29.63 29.31 29.56 301,417 +0.30(+1.01%)
Mar 23, 2015 29.19 29.31 29.11 29.27 211,952 +0.36(+1.25%)
Mar 20, 2015 28.70 29.01 28.69 28.91 305,403 +0.44(+1.53%)
Mar 19, 2015 28.62 28.66 28.32 28.47 277,359 -0.30(-1.05%)
Mar 18, 2015 28.25 28.86 28.12 28.77 561,913 +0.53(+1.88%)
Mar 17, 2015 28.18 28.49 28.08 28.24 396,602 +0.00(+0.00%)
Mar 16, 2015 28.29 28.38 28.13 28.24 242,506 +0.12(+0.42%)
Mar 13, 2015 28.60 28.60 28.03 28.12 508,415 -0.61(-2.11%)
Mar 12, 2015 28.82 28.98 28.67 28.73 246,599 +0.24(+0.86%)
Mar 11, 2015 28.60 28.65 28.39 28.49 317,751 -0.13(-0.44%)
Mar 10, 2015 28.90 29.06 28.60 28.61 181,197 -0.57(-1.95%)
Mar 09, 2015 29.24 29.36 29.07 29.18 191,556 -0.33(-1.13%)
Mar 06, 2015 29.79 29.98 29.36 29.51 384,168 -0.40(-1.33%)
Mar 05, 2015 30.10 30.27 29.91 29.91 146,023 -0.32(-1.05%)
Mar 04, 2015 30.25 30.27 29.91 30.23 371,478 -0.04(-0.15%)
Mar 03, 2015 30.10 30.37 30.04 30.27 230,334 +0.10(+0.32%)
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.