Chile Ishares MSCI ETF (NY: ECH )

26.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 57.29 58.35 57.29 58.25 90,845 +0.68(+1.18%)
Dec 28, 2012 57.31 57.77 57.29 57.57 65,471 -0.02(-0.03%)
Dec 27, 2012 57.73 57.80 57.35 57.59 104,953 +0.06(+0.10%)
Dec 26, 2012 57.29 57.74 57.29 57.53 29,874 +0.06(+0.10%)
Dec 24, 2012 57.52 57.63 57.42 57.48 30,415 -0.06(-0.11%)
Dec 21, 2012 57.57 57.82 57.03 57.54 155,561 -0.34(-0.59%)
Dec 20, 2012 57.80 58.03 57.30 57.88 438,551 +0.12(+0.21%)
Dec 19, 2012 58.01 58.02 57.73 57.76 125,856 -0.32(-0.55%)
Dec 18, 2012 57.73 58.13 57.49 58.08 237,954 +0.42(+0.73%)
Dec 17, 2012 57.19 57.73 57.10 57.66 347,391 +0.33(+0.58%)
Dec 14, 2012 56.92 57.39 56.73 57.33 78,799 +0.52(+0.92%)
Dec 13, 2012 56.66 56.88 56.52 56.81 96,801 +0.05(+0.08%)
Dec 12, 2012 56.40 56.89 56.40 56.76 169,478 +0.39(+0.69%)
Dec 11, 2012 55.78 56.57 55.77 56.38 173,812 +0.62(+1.11%)
Dec 10, 2012 55.68 55.76 55.40 55.76 184,472 +0.28(+0.50%)
Dec 07, 2012 55.53 55.72 55.31 55.48 178,073 -0.29(-0.51%)
Dec 06, 2012 55.25 55.81 55.25 55.77 153,154 +0.42(+0.76%)
Dec 05, 2012 54.98 55.60 54.98 55.35 183,750 +0.27(+0.48%)
Dec 04, 2012 55.02 55.37 54.96 55.08 259,315 -0.17(-0.30%)
Nov 30, 2012 55.33 55.48 54.96 55.25 230,023 -0.12(-0.22%)
Nov 29, 2012 55.02 55.45 54.97 55.37 138,639 +0.44(+0.80%)
Nov 28, 2012 54.27 55.00 54.27 54.92 101,188 +0.17(+0.32%)
Nov 27, 2012 55.14 55.20 54.73 54.75 173,440 -0.33(-0.60%)
Nov 26, 2012 55.03 55.18 54.39 55.08 89,243 -0.32(-0.58%)
Nov 23, 2012 55.54 55.76 55.16 55.40 48,512 -0.18(-0.33%)
Nov 21, 2012 55.80 56.04 55.50 55.59 114,534 -0.71(-1.26%)
Nov 20, 2012 55.83 56.30 55.83 56.29 187,569 +0.14(+0.25%)
Nov 19, 2012 55.74 56.17 55.74 56.16 81,899 +0.63(+1.14%)
Nov 16, 2012 55.20 55.59 55.03 55.52 129,274 +0.17(+0.30%)
Nov 15, 2012 55.03 55.56 54.88 55.36 342,977 +0.40(+0.74%)
Nov 14, 2012 55.39 55.69 54.80 54.95 183,422 -0.52(-0.95%)
Nov 13, 2012 55.69 55.71 55.11 55.48 173,148 -0.63(-1.11%)
Nov 12, 2012 56.27 56.52 56.07 56.10 302,264 -0.41(-0.73%)
Nov 09, 2012 56.30 56.63 56.29 56.52 140,178 -0.19(-0.34%)
Nov 08, 2012 56.87 57.03 56.57 56.71 175,079 -0.15(-0.26%)
Nov 07, 2012 56.59 57.05 56.48 56.86 184,822 -0.33(-0.58%)
Nov 06, 2012 57.08 57.28 56.96 57.19 101,376 +0.14(+0.24%)
Nov 05, 2012 56.78 57.05 56.50 57.05 138,407 -0.07(-0.13%)
Nov 02, 2012 57.59 57.66 57.00 57.12 140,731 -0.28(-0.48%)
Nov 01, 2012 56.52 57.48 56.50 57.40 162,555 +0.78(+1.38%)
Oct 31, 2012 56.85 56.85 56.48 56.62 130,161 +0.09(+0.16%)
Oct 26, 2012 56.54 56.52 56.52 56.52 599,449 -0.05(-0.08%)
Oct 25, 2012 56.64 57.02 56.34 56.57 122,746 +0.55(+0.99%)
Oct 24, 2012 56.20 56.38 55.97 56.02 267,839 +0.18(+0.33%)
Oct 23, 2012 56.11 56.23 55.68 55.83 167,482 -1.53(-2.66%)
Oct 19, 2012 58.02 58.02 57.19 57.36 73,732 -1.13(-1.93%)
Oct 18, 2012 58.10 58.52 58.10 58.49 197,517 +0.14(+0.24%)
Oct 17, 2012 58.43 58.49 58.21 58.35 128,114 +0.14(+0.24%)
Oct 16, 2012 58.12 58.32 57.99 58.22 113,256 +0.43(+0.75%)
Oct 15, 2012 57.61 57.88 57.44 57.78 36,076 +0.25(+0.43%)
Oct 12, 2012 57.58 57.64 57.33 57.54 70,453 +0.16(+0.27%)
Oct 11, 2012 57.71 57.80 57.33 57.38 118,203 +0.31(+0.55%)
Oct 10, 2012 57.26 57.54 56.98 57.07 96,292 -0.25(-0.43%)
Oct 09, 2012 58.09 58.18 57.23 57.32 108,521 -0.87(-1.50%)
Oct 08, 2012 57.91 58.27 57.68 58.19 50,157 +0.03(+0.05%)
Oct 05, 2012 58.28 58.47 58.14 58.16 175,746 +0.32(+0.56%)
Oct 04, 2012 57.45 57.94 57.31 57.84 153,418 +0.59(+1.03%)
Oct 03, 2012 57.73 57.73 57.19 57.25 126,072 -0.33(-0.58%)
Oct 02, 2012 57.41 57.75 57.27 57.58 74,326 +0.39(+0.68%)
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.