Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.52 -0.21 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 36.66 36.32 36.57 798,782 +0.22(+0.61%)
Jun 28, 2018 36.61 36.68 36.31 36.34 216,006 -0.25(-0.69%)
Jun 27, 2018 36.63 37.06 36.57 36.60 544,661 -0.29(-0.80%)
Jun 26, 2018 37.23 37.27 36.89 36.89 262,026 -0.29(-0.77%)
Jun 25, 2018 37.51 37.70 37.00 37.18 457,266 -0.33(-0.89%)
Jun 22, 2018 37.89 37.99 37.50 37.51 182,407 +0.07(+0.19%)
Jun 21, 2018 37.84 37.98 37.43 37.44 333,622 -0.41(-1.07%)
Jun 20, 2018 37.89 38.26 37.53 37.85 338,710 +0.00(+0.00%)
Jun 19, 2018 37.86 37.91 37.38 37.85 394,433 -0.50(-1.30%)
Jun 18, 2018 38.38 38.79 38.15 38.35 413,002 -0.45(-1.17%)
Jun 15, 2018 38.88 38.32 38.80 730,406 -0.04(-0.10%)
Jun 14, 2018 39.08 39.36 38.83 38.84 529,295 -0.10(-0.26%)
Jun 13, 2018 38.95 39.56 38.43 38.94 1,062,648 -0.04(-0.10%)
Jun 12, 2018 38.98 39.09 38.88 38.98 433,720 -0.09(-0.24%)
Jun 11, 2018 39.15 39.41 39.04 39.07 183,966 -0.13(-0.34%)
Jun 08, 2018 38.77 39.33 38.65 39.20 427,135 +0.44(+1.15%)
Jun 07, 2018 39.13 39.44 38.61 38.76 780,632 -0.45(-1.15%)
Jun 06, 2018 39.09 39.21 427,479 +0.13(+0.34%)
Jun 05, 2018 39.44 39.66 39.08 39.08 629,313 -0.57(-1.43%)
Jun 04, 2018 39.18 39.75 38.98 39.65 455,293 +0.69(+1.78%)
Jun 01, 2018 38.99 39.16 38.69 38.95 1,088,174 +0.05(+0.14%)
May 31, 2018 38.94 39.16 38.35 38.90 605,876 -0.26(-0.66%)
May 30, 2018 39.14 39.31 39.01 39.16 705,820 +0.06(+0.16%)
May 29, 2018 39.43 39.81 38.94 39.09 1,002,425 -0.94(-2.36%)
May 25, 2018 40.04 40.04 40.04 0 +0.05(+0.14%)
May 24, 2018 40.50 40.55 39.83 39.98 881,433 -0.77(-1.89%)
May 23, 2018 40.41 40.79 40.35 40.75 389,377 +0.12(+0.31%)
May 22, 2018 40.49 40.91 40.36 40.63 520,633 +0.51(+1.28%)
May 21, 2018 40.23 40.39 39.94 40.11 244,796 -0.15(-0.37%)
May 18, 2018 40.22 40.31 39.92 40.26 659,062 -0.22(-0.54%)
May 17, 2018 40.53 40.83 40.33 40.48 407,076 -0.31(-0.76%)
May 16, 2018 40.76 41.00 40.60 40.79 295,847 +0.18(+0.44%)
May 15, 2018 40.31 40.68 39.90 40.61 408,544 -0.44(-1.08%)
May 14, 2018 41.58 41.98 40.90 41.06 753,267 -0.39(-0.94%)
May 11, 2018 41.63 41.93 41.40 41.45 239,748 +0.12(+0.30%)
May 10, 2018 40.43 41.43 40.30 41.32 558,158 +1.04(+2.59%)
May 09, 2018 39.98 41.09 39.92 40.28 497,701 +0.37(+0.92%)
May 08, 2018 39.85 40.00 39.39 39.91 814,094 -0.61(-1.50%)
May 07, 2018 40.62 40.75 40.11 40.52 347,561 -0.09(-0.23%)
May 04, 2018 40.66 40.86 40.55 40.61 300,748 -0.27(-0.65%)
May 03, 2018 41.03 41.24 40.78 40.88 550,073 -0.30(-0.72%)
May 02, 2018 41.28 41.61 41.09 41.17 523,941 -0.24(-0.58%)
May 01, 2018 41.91 41.91 40.90 41.42 1,055,717 -0.49(-1.18%)
Apr 30, 2018 42.23 42.43 41.88 41.91 400,155 -0.54(-1.28%)
Apr 27, 2018 42.42 42.49 42.09 42.45 505,966 -0.03(-0.07%)
Apr 26, 2018 42.35 42.55 42.27 42.48 190,292 +0.27(+0.65%)
Apr 25, 2018 42.45 42.50 42.00 42.21 939,108 -0.58(-1.37%)
Apr 24, 2018 42.95 43.00 42.67 42.80 654,436 +0.15(+0.35%)
Apr 23, 2018 42.98 42.98 42.56 42.65 269,009 -0.44(-1.01%)
Apr 20, 2018 43.08 43.30 42.79 43.08 708,597 -0.14(-0.32%)
Apr 19, 2018 43.33 43.33 42.97 43.22 446,362 +0.11(+0.26%)
Apr 18, 2018 42.86 43.28 42.80 43.11 200,845 +0.49(+1.16%)
Apr 17, 2018 42.59 42.79 42.52 42.62 383,000 +0.12(+0.29%)
Apr 16, 2018 42.69 42.86 42.40 42.49 159,796 -0.13(-0.31%)
Apr 13, 2018 42.87 42.87 42.44 42.62 250,672 +0.02(+0.04%)
Apr 12, 2018 42.39 42.74 42.35 42.61 185,112 +0.25(+0.59%)
Apr 11, 2018 41.99 42.46 41.95 42.36 198,695 +0.19(+0.46%)
Apr 10, 2018 41.78 42.32 41.60 42.16 715,407 +0.72(+1.73%)
Apr 09, 2018 41.56 41.77 41.35 41.45 381,969 -0.11(-0.26%)
Apr 06, 2018 41.83 41.90 41.44 41.56 340,592 -0.29(-0.69%)
Apr 05, 2018 41.69 42.09 41.68 41.85 511,112 +0.20(+0.49%)
Apr 04, 2018 40.82 41.72 40.57 41.64 539,285 +0.43(+1.04%)
Apr 03, 2018 41.04 41.43 40.97 41.21 526,112 +0.16(+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.