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 30, 2019 37.85 37.85 37.21 37.44 187,510 -0.21(-0.56%)
Sep 27, 2019 38.14 38.15 37.58 37.65 287,900 +0.37(+0.99%)
Sep 26, 2019 37.17 37.28 36.94 37.28 210,952 +0.18(+0.49%)
Sep 25, 2019 36.87 37.15 36.71 37.10 141,715 -0.21(-0.56%)
Sep 24, 2019 37.67 37.69 37.02 37.31 398,682 -0.27(-0.72%)
Sep 23, 2019 37.72 38.02 37.48 37.58 175,393 -0.39(-1.03%)
Sep 20, 2019 38.17 38.17 37.79 37.97 350,700 -0.08(-0.21%)
Sep 19, 2019 38.01 38.26 37.95 38.05 56,442 -0.06(-0.16%)
Sep 18, 2019 37.97 38.37 37.80 38.11 125,181 -0.08(-0.21%)
Sep 17, 2019 37.79 38.21 37.72 38.19 187,455 -0.01(-0.03%)
Sep 16, 2019 37.70 38.31 37.68 38.20 275,079 -0.08(-0.21%)
Sep 13, 2019 37.94 38.29 37.88 38.28 354,600 +0.45(+1.19%)
Sep 12, 2019 37.51 37.97 37.50 37.83 515,820 +0.64(+1.72%)
Sep 11, 2019 36.94 37.27 36.66 37.19 677,817 +0.42(+1.14%)
Sep 10, 2019 36.47 36.91 36.38 36.77 393,081 +0.00(+0.00%)
Sep 09, 2019 36.46 36.78 36.31 36.77 173,033 +0.27(+0.74%)
Sep 06, 2019 36.50 36.68 36.38 36.50 190,400 +0.33(+0.91%)
Sep 05, 2019 35.55 36.31 35.49 36.17 209,774 +0.85(+2.41%)
Sep 04, 2019 35.14 35.54 35.06 35.32 145,880 +0.21(+0.60%)
Sep 03, 2019 35.35 35.35 34.97 35.11 291,105 -0.58(-1.63%)
Aug 30, 2019 35.23 35.87 35.03 35.69 408,100 +0.83(+2.38%)
Aug 29, 2019 34.35 35.05 34.35 34.86 207,456 +0.42(+1.22%)
Aug 28, 2019 34.39 34.49 34.21 34.44 341,830 -0.43(-1.23%)
Aug 27, 2019 34.64 35.00 34.49 34.87 383,672 +0.28(+0.81%)
Aug 26, 2019 35.04 35.10 34.47 34.59 95,731 -0.33(-0.95%)
Aug 23, 2019 35.56 35.74 34.83 34.92 274,000 -0.83(-2.32%)
Aug 22, 2019 36.08 36.22 35.60 35.75 130,072 -0.48(-1.32%)
Aug 21, 2019 36.28 36.52 36.21 36.23 131,111 -0.02(-0.06%)
Aug 20, 2019 36.24 36.36 36.17 36.25 124,134 -0.06(-0.17%)
Aug 19, 2019 36.71 36.88 36.19 36.31 174,636 -0.20(-0.55%)
Aug 16, 2019 36.46 36.58 36.37 36.51 268,700 +0.32(+0.88%)
Aug 15, 2019 36.61 36.65 36.09 36.19 237,321 +0.00(+0.00%)
Aug 14, 2019 36.83 36.85 36.19 36.19 334,248 -0.84(-2.27%)
Aug 13, 2019 36.41 37.37 36.31 37.03 305,971 +0.62(+1.70%)
Aug 12, 2019 36.72 36.72 36.10 36.41 295,947 -0.99(-2.65%)
Aug 09, 2019 37.31 37.57 37.11 37.40 349,700 +0.08(+0.21%)
Aug 08, 2019 36.80 37.40 36.70 37.32 283,289 +0.77(+2.09%)
Aug 07, 2019 35.66 36.60 35.66 36.55 335,008 +0.33(+0.90%)
Aug 06, 2019 36.28 36.57 36.13 36.23 483,117 +0.20(+0.56%)
Aug 05, 2019 36.53 36.69 35.74 36.03 771,250 -1.24(-3.33%)
Aug 02, 2019 37.75 37.77 37.10 37.27 217,500 -0.71(-1.87%)
Aug 01, 2019 38.26 38.46 37.85 37.98 227,215 -0.49(-1.27%)
Jul 31, 2019 38.78 38.87 38.36 38.47 349,484 -0.37(-0.95%)
Jul 30, 2019 38.82 38.87 38.70 38.84 148,539 -0.09(-0.23%)
Jul 29, 2019 38.86 39.00 38.82 38.93 287,458 -0.25(-0.64%)
Jul 26, 2019 39.02 39.26 38.78 39.18 219,000 +0.28(+0.72%)
Jul 25, 2019 39.08 39.15 38.74 38.90 325,750 -0.18(-0.47%)
Jul 24, 2019 39.12 39.36 39.06 39.08 246,707 -0.19(-0.47%)
Jul 23, 2019 39.65 39.66 39.25 39.27 216,292 -0.39(-0.98%)
Jul 22, 2019 40.11 40.20 39.66 39.66 194,024 -0.24(-0.60%)
Jul 19, 2019 40.26 40.26 39.81 39.90 164,100 -0.46(-1.14%)
Jul 18, 2019 40.16 40.37 40.11 40.36 216,438 +0.05(+0.12%)
Jul 17, 2019 40.67 40.71 40.27 40.31 385,912 -0.23(-0.57%)
Jul 16, 2019 40.76 40.86 40.54 40.54 205,113 -0.25(-0.61%)
Jul 15, 2019 41.00 41.09 40.64 40.79 378,703 +0.09(+0.22%)
Jul 12, 2019 40.65 40.84 40.59 40.70 461,000 -0.02(-0.05%)
Jul 11, 2019 40.44 40.72 40.44 40.72 407,681 +0.34(+0.84%)
Jul 10, 2019 40.34 40.51 40.21 40.38 354,539 +0.34(+0.85%)
Jul 09, 2019 40.04 40.15 39.90 40.04 354,477 -0.22(-0.55%)
Jul 08, 2019 40.35 40.41 40.11 40.26 283,370 -0.08(-0.19%)
Jul 05, 2019 40.24 40.46 40.02 40.33 205,600 -0.10(-0.26%)
Jul 03, 2019 40.34 40.46 40.30 40.44 200,800 +0.01(+0.02%)
Jul 02, 2019 40.73 40.86 40.41 40.43 242,207 -0.25(-0.61%)
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