Skip to main content

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

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.