Chile Ishares MSCI ETF (NY: ECH )

25.80 +0.14 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 48.53 48.73 48.16 48.26 181,165 +0.23(+0.47%)
Mar 29, 2012 47.87 48.08 47.72 48.03 166,567 -0.20(-0.42%)
Mar 28, 2012 48.37 48.49 48.10 48.24 63,112 -0.47(-0.97%)
Mar 27, 2012 48.53 48.82 48.53 48.71 136,668 +0.00(+0.00%)
Mar 26, 2012 48.11 48.71 48.09 48.71 172,290 +1.10(+2.32%)
Mar 23, 2012 47.38 47.68 47.26 47.61 118,709 +0.12(+0.25%)
Mar 22, 2012 47.65 47.81 47.35 47.49 115,829 -0.65(-1.34%)
Mar 21, 2012 48.34 48.40 48.03 48.14 67,581 -0.04(-0.08%)
Mar 20, 2012 48.04 48.39 47.74 48.17 118,085 -0.37(-0.77%)
Mar 19, 2012 48.05 48.63 47.98 48.55 89,299 +0.56(+1.16%)
Mar 16, 2012 48.11 48.37 47.99 47.99 89,658 +0.08(+0.16%)
Mar 15, 2012 47.54 47.96 47.40 47.91 162,938 +0.62(+1.31%)
Mar 14, 2012 47.48 47.64 47.16 47.29 137,179 -0.64(-1.33%)
Mar 13, 2012 47.22 47.93 46.97 47.93 766,964 +0.78(+1.65%)
Mar 12, 2012 47.07 47.15 46.93 47.15 129,223 +0.06(+0.14%)
Mar 09, 2012 47.20 47.42 47.05 47.09 74,747 -0.01(-0.03%)
Mar 08, 2012 46.78 47.14 46.78 47.10 112,648 +0.95(+2.07%)
Mar 07, 2012 46.21 46.45 46.13 46.15 500,094 +0.03(+0.07%)
Mar 06, 2012 46.48 46.48 46.01 46.11 1,087,752 -1.06(-2.25%)
Mar 05, 2012 47.74 47.79 47.14 47.18 246,357 -0.72(-1.50%)
Mar 02, 2012 48.03 48.19 47.74 47.90 86,099 -0.42(-0.86%)
Mar 01, 2012 48.09 48.34 47.81 48.32 452,795 +0.34(+0.71%)
Feb 29, 2012 48.94 48.94 47.89 47.98 348,689 -0.35(-0.73%)
Feb 28, 2012 47.81 48.34 47.72 48.33 96,494 +0.67(+1.41%)
Feb 27, 2012 47.34 47.71 47.34 47.66 91,700 -0.08(-0.16%)
Feb 24, 2012 47.47 47.77 47.47 47.74 143,281 +0.30(+0.63%)
Feb 23, 2012 47.71 47.71 47.33 47.44 90,725 -0.03(-0.06%)
Feb 22, 2012 47.34 47.52 47.10 47.47 129,692 -0.23(-0.49%)
Feb 21, 2012 47.79 47.98 47.44 47.70 463,687 -0.08(-0.16%)
Feb 17, 2012 47.32 47.78 47.30 47.78 92,524 +0.63(+1.33%)
Feb 16, 2012 46.63 47.16 46.33 47.15 95,990 +0.43(+0.92%)
Feb 15, 2012 46.97 47.09 46.64 46.72 150,595 -0.04(-0.08%)
Feb 14, 2012 46.63 46.83 46.36 46.75 103,531 -0.14(-0.30%)
Feb 13, 2012 47.04 47.18 46.79 46.90 128,710 +0.16(+0.35%)
Feb 10, 2012 46.56 46.73 46.42 46.73 204,963 -0.22(-0.47%)
Feb 09, 2012 46.82 47.12 46.58 46.95 277,989 +0.35(+0.76%)
Feb 08, 2012 46.59 46.62 46.33 46.60 98,201 +0.12(+0.26%)
Feb 07, 2012 46.08 46.68 45.98 46.48 955,427 +0.28(+0.60%)
Feb 06, 2012 46.15 46.30 45.96 46.20 169,254 -0.17(-0.37%)
Feb 03, 2012 45.93 46.68 45.88 46.37 2,734,903 +0.71(+1.56%)
Feb 02, 2012 44.91 45.78 44.90 45.66 193,556 +0.64(+1.43%)
Feb 01, 2012 44.08 45.02 44.06 45.02 207,230 +1.05(+2.39%)
Jan 31, 2012 44.13 44.22 43.75 43.96 231,901 +0.20(+0.45%)
Jan 30, 2012 43.71 43.89 43.45 43.77 166,210 -0.52(-1.18%)
Jan 27, 2012 43.96 44.37 43.94 44.29 95,357 +0.25(+0.56%)
Jan 26, 2012 44.08 44.36 43.81 44.04 142,741 +0.19(+0.43%)
Jan 25, 2012 43.54 43.86 43.14 43.85 202,754 -0.14(-0.32%)
Jan 24, 2012 43.99 43.99 43.33 43.99 248,703 -0.32(-0.72%)
Jan 23, 2012 44.39 44.60 44.19 44.31 242,218 +0.02(+0.05%)
Jan 20, 2012 44.18 44.29 43.87 44.29 116,030 +0.03(+0.06%)
Jan 19, 2012 43.99 44.42 43.85 44.26 158,092 +0.57(+1.31%)
Jan 18, 2012 43.04 43.73 42.97 43.69 193,894 +0.68(+1.58%)
Jan 17, 2012 43.10 43.58 42.97 43.01 166,255 +0.49(+1.16%)
Jan 13, 2012 42.55 42.88 42.45 42.51 40,683 -0.42(-0.99%)
Jan 12, 2012 42.78 43.04 42.68 42.94 75,191 +0.48(+1.13%)
Jan 11, 2012 42.16 42.52 42.04 42.46 50,956 +0.27(+0.64%)
Jan 10, 2012 42.06 42.39 42.06 42.19 186,321 +0.29(+0.70%)
Jan 09, 2012 41.73 41.91 41.43 41.89 190,833 +0.08(+0.19%)
Jan 06, 2012 41.94 41.94 41.67 41.82 146,630 -0.11(-0.25%)
Jan 05, 2012 41.62 41.95 41.42 41.92 315,335 +0.02(+0.05%)
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.