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 29, 2018 46.16 45.73 46.04 634,422 +0.28(+0.61%)
Jun 28, 2018 46.10 46.18 45.72 45.76 171,560 -0.32(-0.69%)
Jun 27, 2018 46.12 46.66 46.05 46.08 432,590 -0.37(-0.80%)
Jun 26, 2018 46.88 46.92 46.45 46.45 208,111 -0.36(-0.77%)
Jun 25, 2018 47.23 47.47 46.58 46.81 363,178 -0.42(-0.89%)
Jun 22, 2018 47.70 47.83 47.22 47.23 144,875 +0.09(+0.19%)
Jun 21, 2018 47.64 47.82 47.13 47.14 264,975 -0.51(-1.07%)
Jun 20, 2018 47.71 48.17 47.25 47.65 269,016 +0.00(+0.00%)
Jun 19, 2018 47.67 47.73 47.07 47.65 313,273 -1.55(-3.15%)
Jun 18, 2018 49.24 49.77 48.95 49.20 321,888 -0.58(-1.17%)
Jun 15, 2018 49.88 49.17 49.78 569,268 -0.05(-0.10%)
Jun 14, 2018 50.14 50.50 49.82 49.83 412,525 -0.13(-0.26%)
Jun 13, 2018 49.98 50.76 49.31 49.96 828,212 -0.05(-0.10%)
Jun 12, 2018 50.02 50.16 49.88 50.01 338,035 -0.12(-0.24%)
Jun 11, 2018 50.23 50.56 50.09 50.13 143,381 -0.17(-0.34%)
Jun 08, 2018 49.75 50.46 49.59 50.30 332,903 +0.57(+1.15%)
Jun 07, 2018 50.20 50.61 49.54 49.73 608,413 -0.58(-1.15%)
Jun 06, 2018 50.16 50.31 333,171 +0.17(+0.34%)
Jun 05, 2018 50.61 50.88 50.14 50.14 490,477 -0.73(-1.44%)
Jun 04, 2018 50.27 51.00 50.02 50.87 354,849 +0.89(+1.78%)
Jun 01, 2018 50.03 50.25 49.64 49.98 848,107 +0.07(+0.14%)
May 31, 2018 49.96 50.25 49.20 49.91 472,211 -0.33(-0.66%)
May 30, 2018 50.22 50.44 50.05 50.24 550,106 +0.08(+0.16%)
May 29, 2018 50.59 51.08 49.96 50.16 781,275 -1.21(-2.36%)
May 25, 2018 51.37 51.37 51.37 0 +0.07(+0.14%)
May 24, 2018 51.97 52.03 51.10 51.30 686,976 -0.99(-1.89%)
May 23, 2018 51.85 52.33 51.77 52.29 303,475 +0.16(+0.31%)
May 22, 2018 51.95 52.49 51.78 52.13 405,774 +0.66(+1.28%)
May 21, 2018 51.62 51.82 51.24 51.47 190,791 -0.19(-0.37%)
May 18, 2018 51.60 51.72 51.22 51.66 513,663 -0.28(-0.54%)
May 17, 2018 52.00 52.39 51.74 51.94 317,269 -0.40(-0.76%)
May 16, 2018 52.30 52.60 52.09 52.34 230,579 +0.23(+0.44%)
May 15, 2018 51.72 52.20 51.19 52.11 318,413 -0.57(-1.08%)
May 14, 2018 53.35 53.86 52.48 52.68 587,085 -0.50(-0.94%)
May 11, 2018 53.42 53.80 53.12 53.18 186,856 +0.16(+0.30%)
May 10, 2018 51.88 53.16 51.71 53.02 435,020 +1.34(+2.59%)
May 09, 2018 51.30 52.72 51.22 51.68 387,901 +0.47(+0.92%)
May 08, 2018 51.13 51.32 50.54 51.21 634,493 -0.78(-1.50%)
May 07, 2018 52.12 52.28 51.46 51.99 270,884 -0.12(-0.23%)
May 04, 2018 52.17 52.42 52.03 52.11 234,399 -0.34(-0.65%)
May 03, 2018 52.65 52.91 52.32 52.45 428,719 -0.38(-0.72%)
May 02, 2018 52.97 53.39 52.72 52.83 408,352 -0.31(-0.58%)
May 01, 2018 53.77 53.77 52.48 53.14 822,810 -0.63(-1.18%)
Apr 30, 2018 54.19 54.44 53.74 53.77 311,875 -0.70(-1.28%)
Apr 27, 2018 54.43 54.52 54.01 54.47 394,343 -0.04(-0.07%)
Apr 26, 2018 54.34 54.59 54.24 54.51 148,311 +0.35(+0.65%)
Apr 25, 2018 54.46 54.53 53.90 54.16 731,927 -0.75(-1.37%)
Apr 24, 2018 55.11 55.17 54.75 54.91 510,058 +0.19(+0.35%)
Apr 23, 2018 55.15 55.15 54.61 54.72 209,662 -0.56(-1.01%)
Apr 20, 2018 55.27 55.56 54.90 55.28 552,270 -0.18(-0.32%)
Apr 19, 2018 55.60 55.60 55.13 55.46 347,888 +0.15(+0.26%)
Apr 18, 2018 54.99 55.53 54.92 55.31 156,536 +0.63(+1.16%)
Apr 17, 2018 54.64 54.90 54.55 54.68 298,505 +0.16(+0.29%)
Apr 16, 2018 54.78 54.99 54.40 54.52 124,543 -0.17(-0.31%)
Apr 13, 2018 55.00 55.00 54.45 54.69 195,370 +0.02(+0.04%)
Apr 12, 2018 54.39 54.84 54.34 54.67 144,274 +0.32(+0.59%)
Apr 11, 2018 53.88 54.48 53.83 54.35 154,860 +0.25(+0.46%)
Apr 10, 2018 53.61 54.30 53.37 54.10 557,578 +0.92(+1.73%)
Apr 09, 2018 53.33 53.59 53.05 53.18 297,701 -0.14(-0.26%)
Apr 06, 2018 53.67 53.76 53.17 53.32 265,453 -0.37(-0.69%)
Apr 05, 2018 53.49 54.01 53.48 53.69 398,353 +0.26(+0.49%)
Apr 04, 2018 52.37 53.53 52.05 53.43 420,311 +0.55(+1.04%)
Apr 03, 2018 52.66 53.16 52.57 52.88 410,044 +0.21(+0.40%)
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.