Chile Ishares MSCI ETF (NY: ECH )

24.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 27.50 27.51 26.75 26.96 593,600 -0.64(-2.32%)
Feb 27, 2020 27.75 28.21 27.12 27.60 552,875 -0.70(-2.47%)
Feb 26, 2020 28.60 28.82 28.30 28.30 724,544 -0.46(-1.62%)
Feb 25, 2020 29.07 29.30 28.61 28.76 940,685 -0.31(-1.05%)
Feb 24, 2020 29.42 29.42 28.82 29.07 703,907 -1.12(-3.71%)
Feb 21, 2020 30.08 30.29 29.72 30.19 887,200 +0.07(+0.23%)
Feb 20, 2020 30.10 30.19 29.88 30.12 592,358 -0.14(-0.46%)
Feb 19, 2020 30.50 30.58 30.10 30.26 622,045 -0.22(-0.72%)
Feb 18, 2020 30.94 30.94 30.42 30.48 315,294 -0.73(-2.34%)
Feb 14, 2020 31.14 31.33 31.00 31.21 209,000 +0.14(+0.45%)
Feb 13, 2020 31.13 31.18 30.93 31.07 224,683 -0.54(-1.71%)
Feb 12, 2020 31.71 31.87 31.45 31.61 485,819 +0.22(+0.70%)
Feb 11, 2020 31.16 31.50 31.16 31.39 266,686 +0.17(+0.54%)
Feb 10, 2020 31.40 31.40 31.06 31.22 341,317 -0.37(-1.17%)
Feb 07, 2020 31.81 31.95 31.47 31.59 374,400 -0.50(-1.56%)
Feb 06, 2020 32.21 32.28 31.97 32.09 475,431 -0.12(-0.37%)
Feb 05, 2020 32.56 32.56 32.09 32.21 539,776 +0.41(+1.29%)
Feb 04, 2020 31.83 32.10 31.73 31.80 740,466 +0.71(+2.28%)
Feb 03, 2020 30.84 31.40 30.84 31.09 330,579 +0.42(+1.37%)
Jan 31, 2020 30.69 30.78 30.40 30.67 479,000 -0.16(-0.52%)
Jan 30, 2020 30.72 31.00 30.34 30.83 865,345 +0.10(+0.33%)
Jan 29, 2020 31.10 31.20 30.73 30.73 377,415 -0.49(-1.57%)
Jan 28, 2020 31.00 31.28 31.00 31.22 280,606 +0.23(+0.74%)
Jan 27, 2020 31.05 31.09 30.60 30.99 1,048,890 -1.06(-3.31%)
Jan 24, 2020 32.03 32.25 31.73 32.05 603,700 +0.14(+0.44%)
Jan 23, 2020 32.15 32.22 31.53 31.91 473,343 -0.35(-1.08%)
Jan 22, 2020 32.35 32.54 32.17 32.26 320,069 -0.01(-0.03%)
Jan 21, 2020 33.33 33.35 32.17 32.27 1,055,443 -1.42(-4.21%)
Jan 17, 2020 33.87 33.90 33.65 33.69 416,400 +0.00(+0.00%)
Jan 16, 2020 33.66 33.79 33.56 33.69 353,926 +0.11(+0.33%)
Jan 15, 2020 34.02 34.05 33.33 33.58 689,542 -0.56(-1.64%)
Jan 14, 2020 34.34 34.42 34.03 34.14 603,992 -0.20(-0.58%)
Jan 13, 2020 34.43 34.61 34.17 34.34 451,724 -0.16(-0.46%)
Jan 10, 2020 34.05 34.59 33.95 34.50 713,600 +0.41(+1.20%)
Jan 09, 2020 34.61 34.61 33.87 34.09 438,512 -0.17(-0.50%)
Jan 08, 2020 34.10 34.50 34.10 34.26 709,170 +0.17(+0.51%)
Jan 07, 2020 33.90 34.31 33.69 34.08 410,727 +0.35(+1.04%)
Jan 06, 2020 33.58 33.82 33.26 33.74 302,540 -0.13(-0.40%)
Jan 03, 2020 33.79 34.06 33.54 33.87 476,400 -0.23(-0.67%)
Jan 02, 2020 33.73 34.41 33.35 34.10 640,015 +0.77(+2.31%)
Dec 31, 2019 33.29 33.64 33.13 33.33 198,600 +0.23(+0.69%)
Dec 30, 2019 33.41 33.42 32.92 33.10 558,275 -0.36(-1.08%)
Dec 27, 2019 33.53 33.65 33.14 33.46 209,600 -0.11(-0.33%)
Dec 26, 2019 33.49 33.64 33.37 33.57 295,440 +0.08(+0.24%)
Dec 24, 2019 33.55 33.71 33.31 33.49 134,200 +0.03(+0.09%)
Dec 23, 2019 33.98 33.98 33.30 33.46 354,620 -0.36(-1.06%)
Dec 20, 2019 33.78 33.84 33.50 33.82 608,300 +0.24(+0.71%)
Dec 19, 2019 33.60 33.78 33.37 33.58 602,823 +0.07(+0.21%)
Dec 18, 2019 34.01 34.10 33.33 33.51 754,907 -0.18(-0.53%)
Dec 17, 2019 34.17 34.17 33.66 33.69 687,441 -0.27(-0.80%)
Dec 16, 2019 34.04 34.26 33.80 33.96 1,083,788 +0.02(+0.06%)
Dec 13, 2019 34.00 34.30 33.72 33.94 627,600 +0.41(+1.22%)
Dec 12, 2019 33.46 33.80 33.26 33.53 465,582 +0.37(+1.12%)
Dec 11, 2019 32.90 33.47 32.90 33.16 394,331 +0.52(+1.59%)
Dec 10, 2019 32.55 32.84 32.55 32.64 250,103 -0.07(-0.21%)
Dec 09, 2019 32.62 32.98 32.55 32.71 403,689 +0.11(+0.34%)
Dec 06, 2019 32.80 32.88 32.45 32.60 1,205,800 +0.05(+0.15%)
Dec 05, 2019 32.61 32.73 32.04 32.55 1,200,246 +1.19(+3.79%)
Dec 04, 2019 30.62 31.55 30.44 31.36 1,250,845 +1.05(+3.46%)
Dec 03, 2019 30.20 30.35 29.92 30.31 1,476,938 +0.11(+0.36%)
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