Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

26.62 +0.17 (+0.64%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 30.68 31.53 30.68 31.48 209,620 +1.06(+3.49%)
Jan 28, 2016 30.15 30.46 29.94 30.42 132,184 +0.72(+2.44%)
Jan 27, 2016 29.75 29.87 29.60 29.69 176,279 +0.05(+0.16%)
Jan 26, 2016 29.37 29.67 29.37 29.64 53,848 +0.29(+0.99%)
Jan 25, 2016 29.55 29.65 29.34 29.36 203,156 -0.38(-1.27%)
Jan 22, 2016 29.66 29.91 29.37 29.73 538,612 +1.14(+3.98%)
Jan 21, 2016 28.61 28.95 28.45 28.59 265,764 +0.02(+0.07%)
Jan 20, 2016 28.27 28.78 28.00 28.57 216,529 -0.14(-0.47%)
Jan 19, 2016 29.04 29.04 28.63 28.71 105,437 +0.07(+0.24%)
Jan 15, 2016 28.87 28.64 28.64 28.64 160,672 -0.67(-2.27%)
Jan 14, 2016 29.15 29.39 28.97 29.31 153,442 +0.19(+0.66%)
Jan 13, 2016 29.33 29.52 29.06 29.11 133,754 +0.21(+0.73%)
Jan 12, 2016 29.14 29.19 28.81 28.90 202,331 -0.07(-0.23%)
Jan 11, 2016 29.25 29.25 28.94 28.97 127,099 -0.01(-0.03%)
Jan 08, 2016 29.71 29.73 28.97 28.98 323,014 -0.40(-1.35%)
Jan 07, 2016 29.65 29.65 29.36 29.37 172,233 -1.06(-3.49%)
Jan 06, 2016 30.45 30.73 30.34 30.44 491,815 -0.24(-0.79%)
Jan 05, 2016 30.56 30.76 30.46 30.68 128,711 +0.22(+0.73%)
Jan 04, 2016 30.47 30.64 30.06 30.46 292,315 -0.34(-1.10%)
Dec 31, 2015 30.88 30.79 30.79 30.79 350,681 -0.20(-0.65%)
Dec 30, 2015 31.38 31.38 31.00 31.00 164,304 -0.19(-0.62%)
Dec 29, 2015 31.40 31.44 31.11 31.19 100,197 +0.00(+0.00%)
Dec 28, 2015 31.06 31.25 30.99 31.19 284,795 -0.14(-0.43%)
Dec 24, 2015 31.39 31.32 31.32 31.32 292,010 -0.31(-0.98%)
Dec 23, 2015 31.28 31.68 31.08 31.63 493,762 +0.61(+1.96%)
Dec 22, 2015 31.10 31.12 30.90 31.02 116,649 -0.11(-0.34%)
Dec 21, 2015 31.07 31.38 31.01 31.13 222,298 +0.23(+0.73%)
Dec 18, 2015 31.27 31.33 30.81 30.90 346,237 -0.13(-0.43%)
Dec 17, 2015 31.20 31.38 30.88 31.04 510,113 +0.29(+0.94%)
Dec 16, 2015 30.31 30.92 30.31 30.75 445,786 +0.63(+2.11%)
Dec 15, 2015 30.12 30.23 30.01 30.12 348,462 +0.45(+1.52%)
Dec 14, 2015 29.77 29.77 29.32 29.66 212,039 -0.15(-0.52%)
Dec 11, 2015 30.03 30.12 29.72 29.82 133,297 -0.38(-1.27%)
Dec 10, 2015 30.39 30.48 30.17 30.20 225,346 -0.15(-0.51%)
Dec 09, 2015 30.33 30.64 30.25 30.36 288,908 +0.24(+0.80%)
Dec 08, 2015 30.08 30.18 29.91 30.12 80,176 -0.36(-1.17%)
Dec 07, 2015 30.83 30.84 30.46 30.47 82,885 -0.46(-1.49%)
Dec 04, 2015 30.88 30.99 30.67 30.93 256,053 +0.02(+0.06%)
Dec 03, 2015 30.99 31.12 30.69 30.91 275,526 +0.24(+0.78%)
Dec 02, 2015 31.04 31.10 30.63 30.67 218,846 -0.30(-0.96%)
Dec 01, 2015 31.13 31.26 30.91 30.97 211,919 -0.21(-0.68%)
Nov 30, 2015 31.39 31.49 30.90 31.18 468,846 -0.08(-0.25%)
Nov 27, 2015 31.64 31.79 31.20 31.26 154,588 -0.41(-1.31%)
Nov 25, 2015 31.87 31.67 31.67 31.67 202,342 -0.22(-0.69%)
Nov 24, 2015 31.99 32.08 31.72 31.89 713,017 +0.00(+0.00%)
Nov 23, 2015 32.37 32.42 31.86 31.89 553,797 -0.63(-1.95%)
Nov 20, 2015 32.33 32.60 32.33 32.53 123,224 +0.50(+1.56%)
Nov 19, 2015 32.07 32.27 32.01 32.03 544,202 +0.13(+0.42%)
Nov 18, 2015 31.51 31.90 31.44 31.89 220,497 +0.30(+0.94%)
Nov 17, 2015 32.07 32.12 31.51 31.60 1,164,262 -0.51(-1.59%)
Nov 16, 2015 31.84 32.30 31.73 32.11 103,565 +0.00(+0.00%)
Nov 13, 2015 32.37 32.37 31.98 32.11 722,742 -0.29(-0.89%)
Nov 12, 2015 32.45 32.64 32.31 32.39 213,240 -0.29(-0.88%)
Nov 11, 2015 32.89 32.89 32.68 32.68 83,034 +0.08(+0.24%)
Nov 10, 2015 32.87 32.87 32.49 32.61 125,182 -0.06(-0.18%)
Nov 09, 2015 33.13 33.31 32.63 32.66 244,629 -0.53(-1.59%)
Nov 06, 2015 33.49 33.49 33.19 33.19 472,659 -0.39(-1.17%)
Nov 05, 2015 33.87 33.89 33.54 33.59 184,429 -0.33(-0.96%)
Nov 04, 2015 34.24 34.24 33.77 33.91 197,182 -0.33(-0.95%)
Nov 03, 2015 33.64 34.24 33.40 34.24 367,334 +0.59(+1.74%)
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.