Chile Ishares MSCI ETF (NY: ECH )

25.58 -0.04 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 30.28 30.51 29.99 30.15 112,568 +0.37(+1.25%)
May 28, 2009 29.67 29.80 29.19 29.78 148,885 +0.46(+1.56%)
May 27, 2009 30.11 30.25 29.18 29.32 161,841 -0.71(-2.36%)
May 26, 2009 29.29 30.04 29.29 30.03 212,230 +0.66(+2.25%)
May 22, 2009 29.15 29.37 28.76 29.37 67,742 +0.51(+1.77%)
May 21, 2009 29.50 29.50 28.58 28.86 92,759 -0.65(-2.22%)
May 20, 2009 29.63 29.93 29.45 29.51 153,210 +0.18(+0.63%)
May 19, 2009 29.97 29.97 29.33 29.33 202,908 -0.25(-0.85%)
May 18, 2009 29.08 29.65 28.77 29.58 198,805 +1.17(+4.13%)
May 15, 2009 28.12 28.67 27.97 28.41 113,637 +0.25(+0.90%)
May 14, 2009 27.26 28.22 27.25 28.15 137,899 +0.81(+2.97%)
May 13, 2009 27.69 27.85 27.26 27.34 118,675 -0.61(-2.17%)
May 12, 2009 28.13 28.13 27.64 27.95 467,689 +0.18(+0.64%)
May 11, 2009 27.31 28.02 27.10 27.77 62,638 -0.04(-0.13%)
May 08, 2009 27.25 28.11 27.25 27.81 125,971 +0.63(+2.32%)
May 07, 2009 27.24 27.25 26.80 27.18 145,362 +0.53(+1.99%)
May 06, 2009 26.68 26.68 26.27 26.65 148,421 +0.29(+1.11%)
May 05, 2009 26.70 26.70 25.56 26.35 302,081 +0.20(+0.78%)
May 04, 2009 25.39 26.24 25.24 26.15 201,009 +0.58(+2.27%)
May 01, 2009 25.20 25.84 24.89 25.57 140,465 +0.37(+1.49%)
Apr 30, 2009 25.52 25.98 24.88 25.20 156,889 -0.16(-0.62%)
Apr 29, 2009 24.19 25.44 24.19 25.35 132,907 +1.19(+4.94%)
Apr 28, 2009 23.85 24.22 23.68 24.16 229,875 +0.14(+0.57%)
Apr 27, 2009 24.39 24.94 24.01 24.02 107,008 -1.00(-3.98%)
Apr 24, 2009 25.25 25.63 24.86 25.02 144,655 -0.12(-0.49%)
Apr 23, 2009 24.97 25.28 24.86 25.14 98,590 +0.13(+0.52%)
Apr 22, 2009 24.74 25.23 24.73 25.01 82,308 +0.22(+0.91%)
Apr 21, 2009 24.80 24.84 24.36 24.79 105,219 +0.18(+0.72%)
Apr 20, 2009 25.62 25.62 24.55 24.61 104,339 -0.72(-2.83%)
Apr 17, 2009 25.97 25.97 25.22 25.33 157,964 -0.18(-0.72%)
Apr 16, 2009 25.38 25.63 25.07 25.51 262,075 +0.49(+1.98%)
Apr 15, 2009 25.26 25.26 24.82 25.02 103,780 -0.04(-0.18%)
Apr 14, 2009 25.22 25.38 24.81 25.06 535,183 +0.06(+0.25%)
Apr 13, 2009 24.75 25.00 24.33 25.00 341,927 +0.36(+1.46%)
Apr 09, 2009 24.20 24.70 24.20 24.64 93,901 +0.71(+2.97%)
Apr 08, 2009 23.79 24.04 23.79 23.93 56,747 +0.14(+0.60%)
Apr 07, 2009 23.43 23.83 23.43 23.79 243,347 -0.10(-0.43%)
Apr 06, 2009 24.06 24.36 23.62 23.89 112,405 -0.14(-0.57%)
Apr 03, 2009 24.53 24.87 23.85 24.02 173,970 -0.16(-0.65%)
Apr 02, 2009 23.70 30.11 23.70 24.18 234,641 +0.71(+3.02%)
Apr 01, 2009 23.49 23.61 23.32 23.47 250,797 -0.05(-0.23%)
Mar 31, 2009 23.44 23.98 23.06 23.53 177,874 +0.21(+0.91%)
Mar 30, 2009 23.93 24.53 23.14 23.32 315,907 -1.12(-4.57%)
Mar 26, 2009 24.73 24.73 24.13 24.43 300,093 +0.20(+0.82%)
Mar 25, 2009 24.51 24.53 24.04 24.23 419,174 +0.19(+0.79%)
Mar 24, 2009 24.50 24.50 23.89 24.04 354,037 +0.03(+0.11%)
Mar 23, 2009 23.86 24.02 23.81 24.02 82,550 +0.98(+4.24%)
Mar 20, 2009 23.46 23.46 23.04 23.04 187,707 -0.29(-1.23%)
Mar 19, 2009 23.48 23.97 23.17 23.33 121,301 +0.19(+0.84%)
Mar 18, 2009 23.02 23.38 22.75 23.13 362,636 +0.06(+0.27%)
Mar 17, 2009 23.10 23.10 22.89 23.07 227,780 +0.16(+0.71%)
Mar 16, 2009 22.95 23.87 22.83 22.91 187,859 +0.31(+1.39%)
Mar 13, 2009 22.66 22.66 22.42 22.59 0 +0.24(+1.07%)
Mar 12, 2009 22.14 22.42 21.89 22.35 300,595 +0.12(+0.55%)
Mar 11, 2009 22.56 22.56 21.90 22.23 125,445 -0.01(-0.03%)
Mar 10, 2009 21.35 22.29 21.34 22.24 260,377 +1.08(+5.12%)
Mar 09, 2009 21.97 21.97 21.01 21.15 44,836 -0.57(-2.63%)
Mar 06, 2009 20.94 21.73 20.46 21.73 0 +0.57(+2.70%)
Mar 05, 2009 21.54 21.54 20.70 21.15 33,567 -0.57(-2.64%)
Mar 04, 2009 21.26 21.89 21.17 21.73 133,397 +0.41(+1.93%)
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.