Indicators

Chile Ishares MSCI ETF (NY: ECH )

26.49 +0.19 (+0.72%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	30.57	30.57	29.98	29.99	665,400	-0.36(-1.19%)
Nov 27, 2019	31.06	31.06	29.92	30.35	909,300	-0.61(-1.97%)
Nov 26, 2019	31.53	31.53	30.59	30.96	577,901	-0.66(-2.09%)
Nov 25, 2019	32.18	32.30	31.54	31.62	437,539	-0.18(-0.57%)
Nov 22, 2019	32.15	32.29	31.55	31.80	500,500	-0.40(-1.24%)
Nov 21, 2019	32.11	32.75	32.00	32.20	339,676	-0.60(-1.83%)
Nov 20, 2019	32.18	32.87	31.94	32.80	1,977,387	-0.01(-0.03%)
Nov 19, 2019	32.88	32.88	32.35	32.81	603,317	-0.46(-1.38%)
Nov 18, 2019	33.43	33.54	32.91	33.27	983,877	+0.00(+0.00%)
Nov 15, 2019	32.70	33.73	32.35	33.27	1,816,500	+3.22(+10.72%)
Nov 14, 2019	29.88	30.32	29.83	30.05	861,090	-0.69(-2.24%)
Nov 13, 2019	29.91	30.88	29.70	30.74	1,719,784	-0.35(-1.13%)
Nov 12, 2019	30.14	31.41	29.75	31.09	1,622,654	-1.57(-4.81%)
Nov 11, 2019	32.80	32.95	32.36	32.66	554,919	-0.85(-2.54%)
Nov 08, 2019	33.43	33.78	33.28	33.51	240,600	-0.13(-0.39%)
Nov 07, 2019	33.54	33.79	33.25	33.64	1,258,957	+0.27(+0.81%)
Nov 06, 2019	33.67	33.79	33.04	33.37	539,560	-0.57(-1.68%)
Nov 05, 2019	34.39	34.49	33.62	33.94	702,969	-1.01(-2.89%)
Nov 04, 2019	35.21	35.22	34.62	34.95	236,468	-0.26(-0.74%)

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.