Chile Ishares MSCI ETF (NY: ECH )

25.50 USD -0.04 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 48.47 48.80 48.47 48.62 404,090 +0.17(+0.35%)
Sep 28, 2017 48.48 49.08 48.18 48.45 180,520 +0.16(+0.33%)
Sep 27, 2017 48.23 48.46 47.72 48.29 316,254 +0.14(+0.29%)
Sep 26, 2017 48.52 48.62 48.11 48.15 257,686 -0.46(-0.95%)
Sep 25, 2017 49.30 49.30 48.54 48.61 319,456 -0.65(-1.32%)
Sep 22, 2017 49.49 49.49 49.15 49.26 124,821 -0.04(-0.08%)
Sep 21, 2017 48.91 49.34 48.91 49.30 258,376 +0.16(+0.33%)
Sep 20, 2017 49.16 49.39 48.91 49.14 544,868 +0.15(+0.31%)
Sep 19, 2017 48.83 49.03 48.61 48.99 323,726 +0.36(+0.74%)
Sep 18, 2017 48.68 48.94 48.61 48.63 255,972 +0.03(+0.06%)
Sep 15, 2017 48.07 48.71 48.07 48.60 301,836 +0.24(+0.50%)
Sep 14, 2017 47.98 48.56 47.97 48.36 269,705 +0.36(+0.75%)
Sep 13, 2017 48.43 48.92 48.00 48.00 283,637 -0.55(-1.13%)
Sep 12, 2017 48.74 48.74 48.42 48.55 169,496 +0.09(+0.19%)
Sep 11, 2017 48.01 48.48 48.01 48.46 503,351 +0.45(+0.94%)
Sep 08, 2017 48.55 48.68 47.88 48.01 265,890 -0.51(-1.05%)
Sep 07, 2017 48.32 48.70 48.03 48.52 165,131 +0.55(+1.15%)
Sep 06, 2017 48.29 48.65 47.94 47.97 342,129 -0.26(-0.54%)
Sep 05, 2017 48.69 48.77 47.88 48.23 351,837 -0.24(-0.50%)
Sep 01, 2017 48.16 48.66 48.05 48.47 801,464 +0.32(+0.66%)
Aug 31, 2017 47.89 48.15 47.61 48.15 575,787 +0.61(+1.28%)
Aug 30, 2017 48.52 48.52 47.46 47.54 875,841 -0.78(-1.61%)
Aug 29, 2017 48.05 48.60 47.92 48.32 162,233 +0.07(+0.15%)
Aug 28, 2017 47.90 48.25 47.70 48.25 395,234 +0.60(+1.26%)
Aug 25, 2017 47.31 47.83 47.28 47.65 368,062 +0.35(+0.73%)
Aug 24, 2017 47.20 47.35 47.00 47.30 334,462 +0.39(+0.82%)
Aug 23, 2017 46.68 47.14 46.56 46.92 403,793 +0.16(+0.34%)
Aug 22, 2017 46.48 46.84 46.48 46.76 261,966 +0.21(+0.45%)
Aug 21, 2017 46.35 46.58 46.29 46.55 258,378 +0.34(+0.74%)
Aug 18, 2017 46.17 46.28 45.93 46.21 253,381 +0.29(+0.63%)
Aug 17, 2017 46.31 46.37 45.83 45.92 198,724 -0.30(-0.65%)
Aug 16, 2017 45.71 46.33 45.71 46.22 390,339 +0.51(+1.12%)
Aug 15, 2017 45.38 45.78 45.37 45.71 223,961 +0.15(+0.33%)
Aug 14, 2017 45.39 45.62 45.23 45.56 278,205 +0.36(+0.80%)
Aug 11, 2017 45.35 45.38 45.01 45.20 494,061 -0.15(-0.33%)
Aug 10, 2017 45.51 45.65 45.25 45.35 285,606 -0.18(-0.40%)
Aug 09, 2017 45.80 45.80 45.43 45.53 222,128 -0.37(-0.81%)
Aug 08, 2017 45.92 46.04 45.78 45.90 207,518 -0.02(-0.04%)
Aug 07, 2017 45.86 46.05 45.63 45.92 197,864 +0.29(+0.64%)
Aug 04, 2017 45.74 45.74 45.51 45.63 99,796 +0.06(+0.13%)
Aug 03, 2017 45.55 45.66 44.70 45.57 464,748 +0.07(+0.15%)
Aug 02, 2017 45.25 45.65 45.25 45.50 1,192,496 +0.04(+0.09%)
Aug 01, 2017 45.57 45.74 45.42 45.46 215,837 +0.00(+0.00%)
Jul 31, 2017 45.42 45.59 45.32 45.46 229,654 +0.01(+0.02%)
Jul 28, 2017 45.48 45.66 45.13 45.45 147,075 -0.06(-0.13%)
Jul 27, 2017 45.86 45.88 45.37 45.51 201,341 -0.22(-0.48%)
Jul 26, 2017 45.34 45.80 45.29 45.73 199,595 +0.51(+1.13%)
Jul 25, 2017 45.30 45.55 45.05 45.22 206,202 +0.27(+0.60%)
Jul 24, 2017 45.20 45.36 44.80 44.95 199,038 -0.04(-0.09%)
Jul 21, 2017 45.34 45.35 44.98 44.99 163,910 -0.19(-0.42%)
Jul 20, 2017 45.18 45.31 45.02 45.18 418,006 -0.03(-0.07%)
Jul 19, 2017 45.15 45.38 45.06 45.21 143,089 +0.13(+0.29%)
Jul 18, 2017 44.91 45.10 44.62 45.08 118,659 +0.35(+0.78%)
Jul 17, 2017 44.62 44.87 44.62 44.73 467,413 +0.20(+0.45%)
Jul 14, 2017 44.21 44.57 44.09 44.53 293,634 +0.37(+0.84%)
Jul 13, 2017 43.90 44.21 43.85 44.16 338,957 +0.40(+0.91%)
Jul 12, 2017 43.28 43.84 43.26 43.76 441,641 +0.63(+1.46%)
Jul 11, 2017 43.06 43.52 42.98 43.13 529,521 +0.01(+0.02%)
Jul 10, 2017 42.42 43.21 42.42 43.12 849,414 +0.50(+1.17%)
Jul 07, 2017 42.31 42.83 42.26 42.62 722,682 +0.21(+0.50%)
Jul 06, 2017 42.55 42.71 41.68 42.41 475,685 -0.29(-0.68%)
Jul 05, 2017 42.35 42.72 42.18 42.70 593,743 +0.82(+1.96%)
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