Chile Ishares MSCI ETF (NY: ECH )

25.50 USD -0.04 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 25.49 25.83 25.26 25.50 764,778 -0.04(-0.16%)
Oct 22, 2020 25.07 25.61 24.39 25.54 596,239 +0.44(+1.75%)
Oct 21, 2020 24.37 25.18 24.37 25.10 434,630 +0.76(+3.12%)
Oct 20, 2020 24.08 24.40 24.00 24.34 451,865 +0.30(+1.25%)
Oct 19, 2020 24.18 24.29 23.94 24.04 310,428 +0.15(+0.63%)
Oct 16, 2020 24.02 24.06 23.75 23.89 323,000 +0.15(+0.63%)
Oct 15, 2020 23.35 23.83 23.33 23.74 497,995 +0.12(+0.51%)
Oct 14, 2020 23.75 23.82 23.55 23.62 667,836 -0.18(-0.76%)
Oct 13, 2020 24.22 24.22 23.40 23.80 521,919 -0.37(-1.53%)
Oct 12, 2020 24.27 24.29 23.93 24.17 122,739 +0.13(+0.54%)
Oct 09, 2020 24.10 24.27 23.83 24.04 410,500 +0.32(+1.35%)
Oct 08, 2020 23.46 23.75 23.41 23.72 386,996 +0.18(+0.76%)
Oct 07, 2020 23.69 23.76 23.48 23.54 205,239 -0.03(-0.13%)
Oct 06, 2020 23.96 24.08 23.51 23.57 373,281 -0.58(-2.40%)
Oct 05, 2020 24.40 24.40 23.92 24.15 246,023 +0.10(+0.42%)
Oct 02, 2020 23.87 24.26 23.76 24.05 281,700 +0.03(+0.12%)
Oct 01, 2020 24.44 24.44 23.90 24.02 400,628 -0.07(-0.29%)
Sep 30, 2020 23.55 24.15 23.55 24.09 591,358 +0.59(+2.51%)
Sep 29, 2020 23.98 23.98 23.36 23.50 154,753 -0.36(-1.51%)
Sep 28, 2020 23.90 24.14 23.70 23.86 95,901 +0.23(+0.97%)
Sep 25, 2020 23.02 23.80 23.02 23.63 344,100 -0.12(-0.51%)
Sep 24, 2020 23.50 23.90 23.22 23.75 468,028 +0.63(+2.72%)
Sep 23, 2020 24.26 24.26 23.05 23.12 998,417 -1.10(-4.54%)
Sep 22, 2020 24.72 24.82 24.15 24.22 482,471 -0.42(-1.70%)
Sep 21, 2020 24.57 24.70 24.41 24.64 375,129 -0.20(-0.81%)
Sep 18, 2020 25.32 25.45 24.78 24.84 189,500 -0.41(-1.62%)
Sep 17, 2020 25.16 25.51 25.03 25.25 309,722 -0.11(-0.43%)
Sep 16, 2020 25.58 25.61 25.36 25.36 92,333 -0.19(-0.74%)
Sep 15, 2020 25.51 25.68 25.38 25.55 131,903 +0.24(+0.95%)
Sep 14, 2020 25.26 25.45 25.13 25.31 53,412 +0.20(+0.80%)
Sep 11, 2020 24.89 25.20 24.82 25.11 214,400 +0.41(+1.66%)
Sep 10, 2020 25.92 25.92 24.67 24.70 376,919 -0.89(-3.48%)
Sep 09, 2020 25.75 26.05 25.59 25.59 164,109 -0.11(-0.43%)
Sep 08, 2020 25.55 25.88 25.51 25.70 106,208 -0.04(-0.16%)
Sep 04, 2020 25.73 25.92 25.42 25.74 318,300 +0.08(+0.31%)
Sep 03, 2020 25.54 25.92 25.34 25.66 292,888 -0.20(-0.77%)
Sep 02, 2020 25.26 26.00 25.26 25.86 172,576 +0.62(+2.46%)
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.
X