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 (%)
Apr 30, 2018 42.22 42.41 41.87 41.90 400,306 -0.54(-1.28%)
Apr 27, 2018 42.41 42.48 42.08 42.44 506,158 -0.03(-0.07%)
Apr 26, 2018 42.34 42.53 42.26 42.47 190,364 +0.27(+0.65%)
Apr 25, 2018 42.43 42.48 41.99 42.20 939,463 -0.58(-1.37%)
Apr 24, 2018 42.94 42.98 42.66 42.78 654,684 +0.15(+0.35%)
Apr 23, 2018 42.97 42.97 42.55 42.63 269,111 -0.44(-1.01%)
Apr 20, 2018 43.06 43.29 42.77 43.07 708,865 -0.14(-0.32%)
Apr 19, 2018 43.32 43.32 42.95 43.21 446,531 +0.11(+0.26%)
Apr 18, 2018 42.84 43.26 42.79 43.10 200,921 +0.49(+1.16%)
Apr 17, 2018 42.57 42.77 42.50 42.60 383,145 +0.12(+0.29%)
Apr 16, 2018 42.68 42.84 42.38 42.48 159,856 -0.13(-0.31%)
Apr 13, 2018 42.85 42.85 42.42 42.61 250,766 +0.02(+0.04%)
Apr 12, 2018 42.37 42.73 42.34 42.59 185,182 +0.25(+0.59%)
Apr 11, 2018 41.98 42.44 41.94 42.34 198,770 +0.19(+0.46%)
Apr 10, 2018 41.77 42.30 41.58 42.15 715,678 +0.72(+1.73%)
Apr 09, 2018 41.55 41.75 41.33 41.43 382,113 -0.11(-0.26%)
Apr 06, 2018 41.81 41.88 41.42 41.54 340,721 -0.29(-0.69%)
Apr 05, 2018 41.67 42.08 41.67 41.83 511,305 +0.20(+0.49%)
Apr 04, 2018 40.80 41.70 40.55 41.63 539,489 +0.43(+1.04%)
Apr 03, 2018 41.03 41.42 40.96 41.20 526,311 +0.16(+0.40%)
Apr 02, 2018 41.11 42.04 40.71 41.03 407,544 -0.27(-0.66%)
Mar 29, 2018 41.31 41.31 41.31 0 +0.87(+2.16%)
Mar 28, 2018 40.43 40.72 40.28 40.43 353,255 +0.15(+0.37%)
Mar 27, 2018 40.49 40.69 40.17 40.29 401,692 -0.23(-0.56%)
Mar 26, 2018 40.68 40.68 40.24 40.51 321,747 +0.51(+1.27%)
Mar 23, 2018 40.36 40.60 39.96 40.01 415,895 -0.27(-0.67%)
Mar 22, 2018 40.79 40.82 40.20 40.28 293,560 -0.76(-1.85%)
Mar 21, 2018 40.85 41.25 40.76 41.03 223,202 +0.31(+0.77%)
Mar 20, 2018 40.94 40.94 40.64 40.72 194,217 -0.17(-0.42%)
Mar 19, 2018 41.10 41.10 40.80 40.89 156,634 -0.27(-0.65%)
Mar 16, 2018 41.23 41.32 41.10 41.16 228,451 -0.24(-0.57%)
Mar 15, 2018 42.07 42.11 41.32 41.40 486,740 -0.51(-1.23%)
Mar 14, 2018 42.02 42.14 41.77 41.91 448,360 +0.14(+0.34%)
Mar 13, 2018 42.22 42.34 41.69 41.77 596,818 -0.30(-0.72%)
Mar 12, 2018 42.02 42.19 41.77 42.08 407,335 -0.14(-0.33%)
Mar 09, 2018 41.63 42.24 41.48 42.22 492,201 +0.86(+2.09%)
Mar 08, 2018 41.28 41.50 41.10 41.35 205,885 -0.14(-0.34%)
Mar 07, 2018 41.51 41.17 41.49 400,406 +0.02(+0.04%)
Mar 06, 2018 42.02 42.06 41.46 41.48 557,017 -0.02(-0.04%)
Mar 05, 2018 41.22 41.54 41.03 41.49 494,813 -0.09(-0.22%)
Mar 02, 2018 41.22 41.59 40.82 41.59 642,249 +0.31(+0.75%)
Mar 01, 2018 41.88 42.27 41.23 41.28 592,917 -0.57(-1.36%)
Feb 28, 2018 42.46 42.50 41.84 41.84 722,861 -0.62(-1.45%)
Feb 27, 2018 43.29 43.36 42.44 42.46 468,350 -0.93(-2.14%)
Feb 26, 2018 43.64 43.69 43.16 43.39 441,151 -0.24(-0.55%)
Feb 23, 2018 43.67 43.71 43.09 43.63 400,927 +0.64(+1.49%)
Feb 22, 2018 42.97 43.29 42.92 42.99 299,697 +0.51(+1.21%)
Feb 21, 2018 42.70 42.97 42.36 42.48 578,174 -0.11(-0.26%)
Feb 20, 2018 42.27 42.76 42.23 42.59 394,466 +0.06(+0.15%)
Feb 16, 2018 42.52 42.52 42.52 0 -0.30(-0.71%)
Feb 15, 2018 42.66 42.90 42.27 42.83 577,379 +0.81(+1.93%)
Feb 14, 2018 40.90 42.15 40.79 42.02 485,456 +0.74(+1.79%)
Feb 13, 2018 41.49 41.70 41.17 41.28 173,598 -0.21(-0.51%)
Feb 12, 2018 41.88 42.28 41.42 41.49 733,685 +0.41(+0.99%)
Feb 09, 2018 41.58 42.10 40.52 41.08 2,043,732 -0.12(-0.28%)
Feb 08, 2018 43.15 43.15 41.19 41.20 1,296,108 -1.57(-3.66%)
Feb 07, 2018 42.93 43.35 42.74 42.76 878,022 -0.11(-0.25%)
Feb 06, 2018 41.64 43.13 41.38 42.87 1,005,180 +0.62(+1.46%)
Feb 05, 2018 42.76 43.13 41.97 42.26 1,235,048 -0.69(-1.60%)
Feb 02, 2018 43.76 43.76 42.75 42.94 768,106 -0.82(-1.87%)
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.