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 (%)
Apr 30, 2018 42.22 42.41 41.87 41.90 400,306 -0.54(-1.28%)
Apr 27, 2018 42.41 42.48 42.08 42.44 506,158 -0.03(-0.07%)
Apr 26, 2018 42.34 42.53 42.26 42.47 190,364 +0.27(+0.65%)
Apr 25, 2018 42.43 42.48 41.99 42.20 939,463 -0.58(-1.37%)
Apr 24, 2018 42.94 42.98 42.66 42.78 654,684 +0.15(+0.35%)
Apr 23, 2018 42.97 42.97 42.55 42.63 269,111 -0.44(-1.01%)
Apr 20, 2018 43.06 43.29 42.77 43.07 708,865 -0.14(-0.32%)
Apr 19, 2018 43.32 43.32 42.95 43.21 446,531 +0.11(+0.26%)
Apr 18, 2018 42.84 43.26 42.79 43.10 200,921 +0.49(+1.16%)
Apr 17, 2018 42.57 42.77 42.50 42.60 383,145 +0.12(+0.29%)
Apr 16, 2018 42.68 42.84 42.38 42.48 159,856 -0.13(-0.31%)
Apr 13, 2018 42.85 42.85 42.42 42.61 250,766 +0.02(+0.04%)
Apr 12, 2018 42.37 42.73 42.34 42.59 185,182 +0.25(+0.59%)
Apr 11, 2018 41.98 42.44 41.94 42.34 198,770 +0.19(+0.46%)
Apr 10, 2018 41.77 42.30 41.58 42.15 715,678 +0.72(+1.73%)
Apr 09, 2018 41.55 41.75 41.33 41.43 382,113 -0.11(-0.26%)
Apr 06, 2018 41.81 41.88 41.42 41.54 340,721 -0.29(-0.69%)
Apr 05, 2018 41.67 42.08 41.67 41.83 511,305 +0.20(+0.49%)
Apr 04, 2018 40.80 41.70 40.55 41.63 539,489 +0.43(+1.04%)
Apr 03, 2018 41.03 41.42 40.96 41.20 526,311 +0.16(+0.40%)
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.