Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.89 +0.23 (+0.89%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 20.85 20.85 20.30 20.44 1,119,042 -0.41(-1.99%)
Apr 29, 2020 20.82 20.94 20.40 20.85 628,855 +0.60(+2.97%)
Apr 28, 2020 19.54 20.47 19.54 20.25 3,242,055 +0.95(+4.92%)
Apr 27, 2020 18.75 19.53 18.69 19.30 1,454,515 +0.65(+3.48%)
Apr 24, 2020 18.74 18.80 18.59 18.65 647,710 -0.22(-1.16%)
Apr 23, 2020 18.65 18.99 18.65 18.87 592,570 +0.24(+1.26%)
Apr 22, 2020 18.61 18.75 18.36 18.64 231,485 +0.17(+0.92%)
Apr 21, 2020 18.68 18.86 18.29 18.47 271,988 -0.56(-2.95%)
Apr 20, 2020 19.06 19.26 18.86 19.03 331,025 -0.37(-1.88%)
Apr 17, 2020 19.65 20.07 18.98 19.39 906,179 +0.17(+0.89%)
Apr 16, 2020 19.49 19.68 18.99 19.22 446,775 -0.19(-0.96%)
Apr 15, 2020 19.25 19.90 19.23 19.41 508,051 -0.42(-2.13%)
Apr 14, 2020 20.29 20.53 19.43 19.83 665,435 +0.18(+0.91%)
Apr 13, 2020 19.92 19.99 19.26 19.65 542,860 +0.05(+0.25%)
Apr 09, 2020 19.30 20.01 19.30 19.60 540,087 +0.39(+2.05%)
Apr 08, 2020 18.64 19.45 18.61 19.21 747,604 +0.69(+3.75%)
Apr 07, 2020 19.48 19.86 18.39 18.52 356,734 -0.32(-1.68%)
Apr 06, 2020 18.76 19.37 18.70 18.83 421,845 +0.78(+4.30%)
Apr 03, 2020 18.08 18.34 17.73 18.06 496,496 +0.13(+0.70%)
Apr 02, 2020 17.44 18.19 17.30 17.93 417,697 +0.83(+4.84%)
Apr 01, 2020 16.52 17.35 16.46 17.10 248,776 -0.50(-2.86%)
Mar 31, 2020 16.89 17.72 16.73 17.61 682,068 +0.93(+5.55%)
Mar 30, 2020 16.82 16.89 16.40 16.68 789,201 +0.03(+0.19%)
Mar 27, 2020 16.66 16.90 15.74 16.65 1,083,376 -0.54(-3.12%)
Mar 26, 2020 16.25 17.23 16.15 17.18 499,106 +0.94(+5.80%)
Mar 25, 2020 15.54 17.40 15.25 16.24 2,422,387 +0.89(+5.82%)
Mar 24, 2020 15.64 15.90 15.09 15.35 792,179 +0.59(+4.02%)
Mar 23, 2020 15.57 15.57 14.39 14.76 958,962 -0.67(-4.37%)
Mar 20, 2020 16.52 16.77 15.43 15.43 648,818 -0.23(-1.45%)
Mar 19, 2020 14.84 16.12 14.44 15.66 812,821 +1.17(+8.07%)
Mar 18, 2020 16.03 16.21 14.25 14.49 500,379 -2.68(-15.61%)
Mar 17, 2020 17.08 17.48 16.58 17.17 787,531 +0.68(+4.14%)
Mar 16, 2020 17.87 18.52 16.49 16.49 516,544 -2.58(-13.54%)
Mar 13, 2020 20.08 20.33 18.78 19.07 527,527 +0.63(+3.39%)
Mar 12, 2020 19.31 19.47 18.43 18.44 664,405 -1.90(-9.34%)
Mar 11, 2020 20.98 21.23 20.27 20.34 719,297 -1.04(-4.86%)
Mar 10, 2020 21.51 21.60 20.90 21.38 677,171 +0.48(+2.29%)
Mar 09, 2020 21.05 21.12 20.30 20.90 2,411,007 -1.26(-5.68%)
Mar 06, 2020 21.93 22.19 21.71 22.16 779,346 -0.03(-0.15%)
Mar 05, 2020 22.69 22.77 22.11 22.19 2,243,299 -1.17(-5.01%)
Mar 04, 2020 23.18 23.36 23.07 23.36 333,338 +0.45(+1.99%)
Mar 03, 2020 23.22 23.53 22.83 22.91 641,332 -0.32(-1.36%)
Mar 02, 2020 22.09 23.38 22.09 23.23 542,870 +1.33(+6.08%)
Feb 28, 2020 22.33 22.34 21.72 21.89 730,952 -0.52(-2.32%)
Feb 27, 2020 22.54 22.91 22.02 22.41 680,804 -0.57(-2.47%)
Feb 26, 2020 23.23 23.40 22.98 22.98 892,195 -0.38(-1.62%)
Feb 25, 2020 23.61 23.79 23.23 23.36 1,158,349 -0.25(-1.05%)
Feb 24, 2020 23.89 23.89 23.40 23.61 866,783 -0.91(-3.71%)
Feb 21, 2020 24.43 24.60 24.14 24.52 1,092,488 +0.06(+0.23%)
Feb 20, 2020 24.44 24.52 24.27 24.46 729,423 -0.11(-0.46%)
Feb 19, 2020 24.77 24.83 24.44 24.57 765,979 -0.18(-0.72%)
Feb 18, 2020 25.13 25.13 24.70 24.75 388,249 -0.59(-2.34%)
Feb 14, 2020 25.29 25.44 25.17 25.35 257,360 +0.11(+0.45%)
Feb 13, 2020 25.28 25.32 25.12 25.23 276,672 -0.44(-1.71%)
Feb 12, 2020 25.75 25.88 25.54 25.67 598,232 +0.18(+0.70%)
Feb 11, 2020 25.30 25.58 25.30 25.49 328,394 +0.14(+0.54%)
Feb 10, 2020 25.50 25.50 25.22 25.35 420,294 -0.30(-1.17%)
Feb 07, 2020 25.83 25.95 25.56 25.65 461,032 -0.41(-1.56%)
Feb 06, 2020 26.16 26.21 25.96 26.06 585,440 -0.10(-0.37%)
Feb 05, 2020 26.44 26.44 26.06 26.16 664,674 +0.33(+1.29%)
Feb 04, 2020 25.85 26.07 25.77 25.82 911,801 +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.