Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 20.86 20.86 20.31 20.45 1,118,618 -0.41(-1.99%)
Apr 29, 2020 20.83 20.95 20.41 20.86 628,617 +0.60(+2.97%)
Apr 28, 2020 19.55 20.48 19.55 20.26 3,240,829 +0.95(+4.92%)
Apr 27, 2020 18.76 19.53 18.69 19.31 1,453,965 +0.65(+3.48%)
Apr 24, 2020 18.75 18.80 18.60 18.66 647,465 -0.22(-1.16%)
Apr 23, 2020 18.65 19.00 18.65 18.88 592,346 +0.24(+1.26%)
Apr 22, 2020 18.62 18.75 18.37 18.64 231,397 +0.17(+0.92%)
Apr 21, 2020 18.69 18.87 18.30 18.47 271,885 -0.56(-2.95%)
Apr 20, 2020 19.07 19.27 18.86 19.03 330,900 -0.37(-1.88%)
Apr 17, 2020 19.66 20.07 18.99 19.40 905,836 +0.17(+0.89%)
Apr 16, 2020 19.50 19.69 19.00 19.23 446,606 -0.19(-0.96%)
Apr 15, 2020 19.25 19.90 19.24 19.42 507,859 -0.42(-2.13%)
Apr 14, 2020 20.30 20.54 19.43 19.84 665,183 +0.18(+0.91%)
Apr 13, 2020 19.93 19.99 19.27 19.66 542,655 +0.05(+0.25%)
Apr 09, 2020 19.30 20.02 19.30 19.61 539,883 +0.39(+2.05%)
Apr 08, 2020 18.64 19.46 18.61 19.22 747,321 +0.69(+3.75%)
Apr 07, 2020 19.49 19.86 18.39 18.52 356,599 -0.32(-1.68%)
Apr 06, 2020 18.77 19.38 18.71 18.84 421,686 +0.78(+4.29%)
Apr 03, 2020 18.08 18.34 17.73 18.06 496,308 +0.13(+0.70%)
Apr 02, 2020 17.44 18.20 17.30 17.94 417,539 +0.83(+4.84%)
Apr 01, 2020 16.52 17.36 16.47 17.11 248,682 -0.50(-2.86%)
Mar 31, 2020 16.90 17.73 16.74 17.61 681,810 +0.93(+5.55%)
Mar 30, 2020 16.82 16.89 16.41 16.69 788,902 +0.03(+0.20%)
Mar 27, 2020 16.67 16.91 15.74 16.65 1,082,966 -0.54(-3.12%)
Mar 26, 2020 16.26 17.24 16.16 17.19 498,917 +0.94(+5.80%)
Mar 25, 2020 15.54 17.41 15.26 16.25 2,421,471 +0.89(+5.82%)
Mar 24, 2020 15.65 15.91 15.09 15.35 791,880 +0.59(+4.02%)
Mar 23, 2020 15.57 15.57 14.40 14.76 958,600 -0.67(-4.37%)
Mar 20, 2020 16.52 16.78 15.44 15.44 648,573 -0.23(-1.45%)
Mar 19, 2020 14.84 16.13 14.44 15.66 812,514 +1.17(+8.07%)
Mar 18, 2020 16.04 16.22 14.26 14.49 500,190 -2.68(-15.61%)
Mar 17, 2020 17.08 17.49 16.58 17.17 787,233 +0.68(+4.14%)
Mar 16, 2020 17.87 18.53 16.49 16.49 516,348 -2.58(-13.54%)
Mar 13, 2020 20.09 20.34 18.79 19.08 527,327 +0.63(+3.39%)
Mar 12, 2020 19.32 19.48 18.44 18.45 664,154 -1.90(-9.34%)
Mar 11, 2020 20.98 21.24 20.28 20.35 719,025 -1.04(-4.86%)
Mar 10, 2020 21.52 21.61 20.91 21.39 676,915 +0.48(+2.29%)
Mar 09, 2020 21.06 21.13 20.31 20.91 2,410,095 -1.26(-5.68%)
Mar 06, 2020 21.93 22.19 21.72 22.17 779,051 -0.03(-0.15%)
Mar 05, 2020 22.70 22.78 22.11 22.20 2,242,450 -1.17(-5.01%)
Mar 04, 2020 23.19 23.37 23.08 23.37 333,212 +0.45(+1.98%)
Mar 03, 2020 23.23 23.54 22.84 22.92 641,089 -0.32(-1.36%)
Mar 02, 2020 22.10 23.39 22.10 23.23 542,664 +1.33(+6.08%)
Feb 28, 2020 22.34 22.35 21.73 21.90 730,676 -0.52(-2.32%)
Feb 27, 2020 22.54 22.92 22.03 22.42 680,546 -0.57(-2.47%)
Feb 26, 2020 23.23 23.41 22.99 22.99 891,858 -0.38(-1.62%)
Feb 25, 2020 23.62 23.80 23.24 23.37 1,157,911 -0.25(-1.05%)
Feb 24, 2020 23.90 23.90 23.41 23.62 866,455 -0.91(-3.71%)
Feb 21, 2020 24.44 24.61 24.14 24.53 1,092,075 +0.06(+0.23%)
Feb 20, 2020 24.45 24.53 24.27 24.47 729,147 -0.11(-0.46%)
Feb 19, 2020 24.78 24.84 24.45 24.58 765,689 -0.18(-0.72%)
Feb 18, 2020 25.14 25.14 24.71 24.76 388,102 -0.59(-2.34%)
Feb 14, 2020 25.30 25.45 25.18 25.35 257,262 +0.11(+0.45%)
Feb 13, 2020 25.29 25.33 25.13 25.24 276,567 -0.44(-1.71%)
Feb 12, 2020 25.76 25.89 25.55 25.68 598,005 +0.18(+0.70%)
Feb 11, 2020 25.31 25.59 25.31 25.50 328,270 +0.14(+0.54%)
Feb 10, 2020 25.51 25.51 25.23 25.36 420,135 -0.30(-1.17%)
Feb 07, 2020 25.84 25.96 25.57 25.66 460,857 -0.41(-1.56%)
Feb 06, 2020 26.17 26.22 25.97 26.07 585,219 -0.10(-0.37%)
Feb 05, 2020 26.45 26.45 26.07 26.17 664,422 +0.33(+1.29%)
Feb 04, 2020 25.86 26.08 25.78 25.83 911,456 +0.58(+2.28%)
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.