Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.64 -0.18 (-0.70%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 34.25 34.25 33.03 33.11 165,019 -1.11(-3.24%)
Oct 29, 2009 33.80 34.22 33.66 34.22 376,240 +0.77(+2.30%)
Oct 28, 2009 33.99 34.01 33.42 33.45 160,037 -0.55(-1.62%)
Oct 27, 2009 34.31 34.38 34.00 34.00 56,659 -0.21(-0.62%)
Oct 26, 2009 34.73 34.95 34.07 34.21 65,149 -0.39(-1.11%)
Oct 23, 2009 34.71 34.73 34.51 34.60 101,154 +0.22(+0.64%)
Oct 22, 2009 34.25 34.40 34.07 34.38 61,781 +0.33(+0.97%)
Oct 21, 2009 34.13 34.40 34.04 34.05 202,262 -0.25(-0.74%)
Oct 20, 2009 34.07 34.31 34.07 34.30 122,053 +0.10(+0.28%)
Oct 19, 2009 34.00 34.36 33.96 34.20 163,264 +0.42(+1.24%)
Oct 16, 2009 33.44 33.92 33.44 33.78 166,848 +0.01(+0.04%)
Oct 15, 2009 33.42 33.88 33.42 33.77 112,832 -0.08(-0.22%)
Oct 14, 2009 34.10 34.14 33.56 33.85 101,703 +0.21(+0.63%)
Oct 13, 2009 33.63 33.64 33.34 33.63 54,342 +0.08(+0.25%)
Oct 12, 2009 33.60 33.65 33.18 33.55 49,048 +0.32(+0.95%)
Oct 09, 2009 33.13 33.23 32.89 33.23 57,192 +0.14(+0.42%)
Oct 08, 2009 33.26 33.51 33.04 33.10 188,794 +0.22(+0.67%)
Oct 07, 2009 33.12 33.12 32.86 32.88 94,015 +0.00(+0.00%)
Oct 06, 2009 32.91 33.02 32.61 32.88 214,382 +0.37(+1.14%)
Oct 05, 2009 32.27 32.55 32.20 32.50 65,662 +0.18(+0.55%)
Oct 02, 2009 31.90 32.47 31.59 32.33 92,969 -0.09(-0.28%)
Oct 01, 2009 32.86 32.87 32.27 32.42 165,255 -0.54(-1.63%)
Sep 30, 2009 33.17 33.17 32.59 32.95 158,799 +0.05(+0.17%)
Sep 29, 2009 33.00 33.14 32.79 32.90 64,359 -0.05(-0.14%)
Sep 28, 2009 32.57 33.09 32.57 32.94 54,360 +0.33(+1.01%)
Sep 25, 2009 32.58 32.66 32.36 32.61 72,696 -0.10(-0.29%)
Sep 24, 2009 33.09 33.09 32.53 32.71 149,554 -0.19(-0.56%)
Sep 23, 2009 32.73 33.03 32.69 32.90 89,513 +0.25(+0.76%)
Sep 22, 2009 32.58 32.68 32.50 32.65 100,317 +0.38(+1.17%)
Sep 21, 2009 32.22 32.44 32.01 32.27 95,009 -0.17(-0.53%)
Sep 18, 2009 32.24 32.45 32.17 32.44 273,795 +0.25(+0.79%)
Sep 17, 2009 31.99 32.24 31.93 32.19 300,525 +0.46(+1.46%)
Sep 16, 2009 31.44 32.10 31.36 31.73 92,774 +0.49(+1.56%)
Sep 15, 2009 31.08 31.36 31.07 31.24 146,678 +0.03(+0.11%)
Sep 14, 2009 31.19 31.23 31.03 31.20 101,533 -0.30(-0.94%)
Sep 11, 2009 31.20 31.50 31.20 31.50 219,507 +0.29(+0.93%)
Sep 10, 2009 30.78 31.22 30.67 31.21 216,732 +0.20(+0.64%)
Sep 09, 2009 31.11 31.13 30.83 31.01 325,630 +0.13(+0.42%)
Sep 08, 2009 30.70 30.88 30.67 30.88 159,430 +0.05(+0.16%)
Sep 04, 2009 30.63 30.86 30.61 30.83 73,619 +0.33(+1.08%)
Sep 03, 2009 30.28 30.56 30.00 30.50 287,958 +0.45(+1.51%)
Sep 02, 2009 29.67 30.09 29.63 30.05 352,505 +0.29(+0.97%)
Sep 01, 2009 30.29 30.70 29.57 29.76 585,469 -0.86(-2.81%)
Aug 31, 2009 30.64 30.89 30.36 30.62 406,765 -0.52(-1.66%)
Aug 28, 2009 31.31 31.38 30.76 31.14 693,319 -0.17(-0.53%)
Aug 27, 2009 31.80 31.80 31.00 31.30 1,550,309 -0.43(-1.37%)
Aug 26, 2009 31.57 31.79 31.33 31.73 77,952 -0.05(-0.15%)
Aug 25, 2009 31.65 31.96 31.33 31.78 192,413 +0.33(+1.03%)
Aug 24, 2009 31.86 32.02 31.38 31.46 193,291 -0.45(-1.41%)
Aug 21, 2009 32.22 32.37 31.90 31.91 61,265 +0.01(+0.04%)
Aug 20, 2009 31.46 31.91 31.46 31.89 98,303 +0.40(+1.27%)
Aug 19, 2009 31.18 31.73 30.99 31.49 142,732 +0.10(+0.33%)
Aug 18, 2009 30.96 31.42 30.96 31.39 213,838 +0.48(+1.57%)
Aug 17, 2009 31.01 31.18 27.98 30.91 688,742 -1.05(-3.28%)
Aug 14, 2009 32.11 32.15 31.60 31.95 103,584 -0.11(-0.34%)
Aug 13, 2009 32.16 32.26 31.95 32.06 165,012 +0.12(+0.37%)
Aug 12, 2009 31.57 32.08 31.57 31.95 188,293 +0.19(+0.61%)
Aug 11, 2009 31.94 31.94 31.51 31.75 112,987 -0.38(-1.18%)
Aug 10, 2009 32.26 32.34 31.93 32.13 339,784 -0.29(-0.89%)
Aug 07, 2009 32.62 32.64 32.17 32.42 230,332 -0.15(-0.46%)
Aug 06, 2009 32.70 32.79 32.32 32.57 536,747 -0.04(-0.13%)
Aug 05, 2009 32.68 32.74 32.28 32.61 412,332 +0.07(+0.21%)
Aug 04, 2009 31.84 32.68 31.84 32.55 273,522 +0.01(+0.02%)
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.