Indicators

Chile Ishares MSCI ETF (NY: ECH )

25.66 -0.16 (-0.62%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	35.94	36.12	35.86	35.97	614,029	-0.10(-0.29%)
Sep 27, 2018	36.13	36.37	36.03	36.08	538,465	-0.03(-0.09%)
Sep 26, 2018	36.20	36.39	36.08	36.11	223,732	-0.06(-0.15%)
Sep 25, 2018	36.08	36.24	35.88	36.16	184,367	-0.08(-0.22%)
Sep 24, 2018	36.66	36.66	36.04	36.24	567,419	-0.48(-1.30%)
Sep 21, 2018	36.65	36.93	36.54	36.72	975,393	+0.11(+0.29%)
Sep 20, 2018	36.18	36.79	36.01	36.61	840,968	+0.46(+1.28%)
Sep 19, 2018	35.79	36.15	35.67	36.15	469,769	+0.40(+1.11%)
Sep 18, 2018	35.59	35.84	35.49	35.75	400,678	+0.29(+0.83%)
Sep 17, 2018	35.10	35.54	35.04	35.46	370,315	+0.33(+0.93%)
Sep 14, 2018	35.09	35.43	34.89	35.13	1,814,126	+0.06(+0.16%)
Sep 13, 2018	34.53	35.40	34.53	35.08	2,096,245	+1.06(+3.10%)
Sep 12, 2018	33.67	34.17	33.62	34.02	795,212	+0.67(+2.02%)
Sep 11, 2018	33.09	33.43	32.97	33.35	324,907	+0.14(+0.42%)
Sep 10, 2018	33.66	33.72	33.15	33.21	807,019	-0.35(-1.05%)
Sep 07, 2018	33.44	33.77	33.36	33.56	783,186	+0.11(+0.33%)
Sep 06, 2018	33.65	33.70	33.31	33.45	711,042	+0.13(+0.38%)
Sep 05, 2018	33.38	33.41	32.95	33.32	905,720	+0.02(+0.07%)

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.