Chile Ishares MSCI ETF (NY: ECH )

25.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 48.55 48.74 48.18 48.28 181,097 +0.23(+0.47%)
Mar 29, 2012 47.89 48.09 47.73 48.05 166,504 -0.21(-0.42%)
Mar 28, 2012 48.39 48.51 48.12 48.26 63,088 -0.47(-0.97%)
Mar 27, 2012 48.55 48.84 48.55 48.73 136,616 +0.00(+0.00%)
Mar 26, 2012 48.13 48.73 48.11 48.73 172,225 +1.10(+2.32%)
Mar 23, 2012 47.39 47.70 47.28 47.63 118,664 +0.12(+0.25%)
Mar 22, 2012 47.67 47.83 47.37 47.51 115,785 -0.65(-1.34%)
Mar 21, 2012 48.36 48.42 48.04 48.15 67,556 -0.04(-0.08%)
Mar 20, 2012 48.06 48.40 47.76 48.19 118,041 -0.37(-0.77%)
Mar 19, 2012 48.07 48.65 47.99 48.57 89,265 +0.56(+1.16%)
Mar 16, 2012 48.13 48.39 48.01 48.01 89,624 +0.08(+0.16%)
Mar 15, 2012 47.56 47.98 47.42 47.93 162,876 +0.62(+1.31%)
Mar 14, 2012 47.50 47.66 47.17 47.31 137,127 -0.64(-1.33%)
Mar 13, 2012 47.24 47.95 46.99 47.95 766,674 +0.78(+1.65%)
Mar 12, 2012 47.09 47.17 46.95 47.17 129,174 +0.06(+0.14%)
Mar 09, 2012 47.22 47.44 47.07 47.10 74,719 -0.01(-0.03%)
Mar 08, 2012 46.79 47.16 46.79 47.12 112,605 +0.95(+2.07%)
Mar 07, 2012 46.23 46.47 46.15 46.16 499,905 +0.03(+0.07%)
Mar 06, 2012 46.50 46.50 46.03 46.13 1,087,340 -1.06(-2.25%)
Mar 05, 2012 47.75 47.81 47.16 47.20 246,263 -0.72(-1.50%)
Mar 02, 2012 48.04 48.21 47.76 47.92 86,066 -0.42(-0.86%)
Mar 01, 2012 48.11 48.36 47.83 48.33 452,623 +0.34(+0.71%)
Feb 29, 2012 48.96 48.96 47.91 47.99 348,557 -0.35(-0.73%)
Feb 28, 2012 47.83 48.36 47.73 48.35 96,457 +0.67(+1.41%)
Feb 27, 2012 47.36 47.73 47.36 47.68 91,666 -0.08(-0.16%)
Feb 24, 2012 47.49 47.79 47.49 47.75 143,227 +0.30(+0.63%)
Feb 23, 2012 47.73 47.73 47.35 47.46 90,691 -0.03(-0.06%)
Feb 22, 2012 47.36 47.54 47.12 47.49 129,643 -0.23(-0.49%)
Feb 21, 2012 47.80 48.00 47.46 47.72 463,511 -0.08(-0.16%)
Feb 17, 2012 47.34 47.80 47.32 47.80 92,489 +0.63(+1.33%)
Feb 16, 2012 46.64 47.17 46.35 47.17 95,954 +0.43(+0.92%)
Feb 15, 2012 46.98 47.10 46.66 46.74 150,538 -0.04(-0.08%)
Feb 14, 2012 46.65 46.85 46.38 46.77 103,491 -0.14(-0.30%)
Feb 13, 2012 47.06 47.20 46.81 46.91 128,661 +0.16(+0.35%)
Feb 10, 2012 46.57 46.75 46.43 46.75 204,885 -0.22(-0.47%)
Feb 09, 2012 46.84 47.14 46.60 46.97 277,884 +0.35(+0.76%)
Feb 08, 2012 46.61 46.64 46.35 46.62 98,164 +0.12(+0.26%)
Feb 07, 2012 46.10 46.70 46.00 46.50 955,066 +0.28(+0.60%)
Feb 06, 2012 46.17 46.31 45.98 46.22 169,190 -0.17(-0.37%)
Feb 03, 2012 45.95 46.69 45.90 46.39 2,733,868 +0.71(+1.56%)
Feb 02, 2012 44.93 45.80 44.92 45.68 193,483 +0.64(+1.43%)
Feb 01, 2012 44.09 45.03 44.08 45.03 207,152 +1.05(+2.39%)
Jan 31, 2012 44.15 44.24 43.77 43.98 231,813 +0.20(+0.45%)
Jan 30, 2012 43.73 43.90 43.46 43.78 166,147 -0.52(-1.18%)
Jan 27, 2012 43.97 44.39 43.96 44.31 95,321 +0.25(+0.56%)
Jan 26, 2012 44.09 44.38 43.83 44.06 142,687 +0.19(+0.43%)
Jan 25, 2012 43.56 43.88 43.16 43.87 202,677 -0.14(-0.32%)
Jan 24, 2012 44.01 44.01 43.34 44.01 248,609 -0.32(-0.72%)
Jan 23, 2012 44.41 44.62 44.21 44.33 242,127 +0.02(+0.05%)
Jan 20, 2012 44.20 44.31 43.89 44.31 115,986 +0.03(+0.06%)
Jan 19, 2012 44.01 44.44 43.87 44.28 158,032 +0.57(+1.31%)
Jan 18, 2012 43.06 43.75 42.99 43.70 193,821 +0.68(+1.58%)
Jan 17, 2012 43.12 43.60 42.98 43.03 166,192 +0.49(+1.16%)
Jan 13, 2012 42.57 42.90 42.47 42.53 40,667 -0.42(-0.99%)
Jan 12, 2012 42.79 43.05 42.69 42.96 75,163 +0.48(+1.13%)
Jan 11, 2012 42.18 42.54 42.06 42.47 50,937 +0.27(+0.64%)
Jan 10, 2012 42.08 42.40 42.08 42.20 186,250 +0.29(+0.70%)
Jan 09, 2012 41.75 41.92 41.45 41.91 190,761 +0.08(+0.19%)
Jan 06, 2012 41.95 41.95 41.69 41.83 146,574 -0.11(-0.25%)
Jan 05, 2012 41.64 41.97 41.44 41.94 315,216 +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.