Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.64 -0.18 (-0.70%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 22.64 22.74 22.48 22.62 459,053 +0.13(+0.59%)
Jul 30, 2020 22.82 22.88 22.28 22.48 472,479 -0.42(-1.84%)
Jul 29, 2020 23.19 23.19 22.75 22.91 238,042 -0.19(-0.82%)
Jul 28, 2020 23.07 23.21 22.80 23.10 821,521 +0.17(+0.72%)
Jul 27, 2020 22.59 22.99 22.59 22.93 280,092 +0.35(+1.54%)
Jul 24, 2020 22.47 22.70 22.38 22.58 895,154 +0.02(+0.11%)
Jul 23, 2020 22.17 22.67 21.95 22.56 1,190,312 +0.32(+1.45%)
Jul 22, 2020 21.75 22.34 21.71 22.23 357,634 +0.36(+1.63%)
Jul 21, 2020 21.88 22.09 21.66 21.88 1,114,599 +0.42(+1.97%)
Jul 20, 2020 21.82 21.82 21.38 21.46 433,086 -0.43(-1.97%)
Jul 17, 2020 22.09 22.15 21.75 21.89 468,838 -0.22(-1.01%)
Jul 16, 2020 21.94 22.26 21.94 22.11 401,474 -0.32(-1.44%)
Jul 15, 2020 23.09 23.29 22.28 22.43 780,858 -0.55(-2.41%)
Jul 14, 2020 22.44 23.05 22.32 22.99 446,361 +0.47(+2.10%)
Jul 13, 2020 22.18 22.66 21.61 22.52 895,116 +0.62(+2.84%)
Jul 10, 2020 22.12 22.13 21.69 21.90 937,193 -0.17(-0.75%)
Jul 09, 2020 22.76 22.76 21.92 22.06 729,846 -1.03(-4.48%)
Jul 08, 2020 23.51 23.70 22.74 23.10 573,344 -0.09(-0.39%)
Jul 07, 2020 23.16 23.38 22.80 23.19 303,514 -0.08(-0.36%)
Jul 06, 2020 22.99 23.52 22.93 23.27 860,923 +0.68(+3.00%)
Jul 02, 2020 21.75 22.68 21.59 22.59 762,391 +1.18(+5.49%)
Jul 01, 2020 20.89 21.51 20.83 21.41 112,648 +0.55(+2.66%)
Jun 30, 2020 21.19 21.19 20.86 20.86 216,406 -0.68(-3.15%)
Jun 29, 2020 20.97 21.54 20.75 21.54 363,488 +0.41(+1.92%)
Jun 26, 2020 21.62 21.86 21.08 21.13 247,526 -0.52(-2.41%)
Jun 25, 2020 21.46 21.72 21.16 21.66 322,156 +0.36(+1.67%)
Jun 24, 2020 20.98 21.38 20.97 21.30 87,915 +0.06(+0.27%)
Jun 23, 2020 21.15 21.31 20.99 21.24 133,208 +0.04(+0.20%)
Jun 22, 2020 21.27 21.49 20.97 21.20 114,544 +0.06(+0.27%)
Jun 19, 2020 21.48 21.48 20.98 21.14 281,230 +0.02(+0.12%)
Jun 18, 2020 21.52 21.52 20.94 21.12 249,803 -0.52(-2.41%)
Jun 17, 2020 21.80 21.83 21.54 21.64 398,178 -0.09(-0.42%)
Jun 16, 2020 21.88 22.37 21.52 21.73 137,270 +0.27(+1.27%)
Jun 15, 2020 21.08 21.74 20.91 21.46 215,199 -0.21(-0.97%)
Jun 12, 2020 21.89 22.18 21.35 21.67 1,109,728 +0.45(+2.14%)
Jun 11, 2020 22.03 22.10 21.18 21.21 1,094,927 -1.48(-6.51%)
Jun 10, 2020 23.37 23.54 22.44 22.69 545,044 -0.33(-1.45%)
Jun 09, 2020 23.06 23.12 22.44 23.02 615,360 -0.24(-1.01%)
Jun 08, 2020 22.93 23.45 22.64 23.26 897,931 +0.44(+1.92%)
Jun 05, 2020 22.27 23.12 22.20 22.82 1,113,545 +1.27(+5.90%)
Jun 04, 2020 21.26 21.61 21.04 21.55 239,375 +0.25(+1.16%)
Jun 03, 2020 21.09 21.81 20.89 21.30 794,939 +0.54(+2.62%)
Jun 02, 2020 20.43 21.08 20.37 20.76 279,474 +0.70(+3.48%)
Jun 01, 2020 19.42 20.40 19.31 20.06 739,013 +0.66(+3.39%)
May 29, 2020 19.31 19.49 19.10 19.40 404,880 -0.11(-0.54%)
May 28, 2020 19.73 20.12 19.31 19.51 790,878 -0.23(-1.15%)
May 27, 2020 19.82 20.06 19.50 19.73 243,799 -0.21(-1.06%)
May 26, 2020 20.12 20.38 19.77 19.95 704,991 +0.03(+0.16%)
May 22, 2020 19.97 20.12 19.69 19.91 415,593 -0.21(-1.05%)
May 21, 2020 20.27 20.38 20.04 20.12 248,706 -0.09(-0.44%)
May 20, 2020 19.90 20.27 19.60 20.21 168,110 +0.42(+2.13%)
May 19, 2020 20.03 20.25 19.73 19.79 178,595 -0.14(-0.69%)
May 18, 2020 19.56 20.18 19.46 19.93 364,885 +1.11(+5.91%)
May 15, 2020 19.09 19.47 18.73 18.82 318,314 -0.48(-2.48%)
May 14, 2020 18.96 19.32 18.50 19.30 525,201 +0.24(+1.28%)
May 13, 2020 19.62 19.62 18.68 19.05 544,819 -0.63(-3.22%)
May 12, 2020 20.54 20.54 19.51 19.69 293,052 -0.26(-1.28%)
May 11, 2020 20.24 20.32 19.94 19.94 328,433 -0.61(-2.94%)
May 08, 2020 20.91 21.15 20.40 20.55 430,370 -0.11(-0.51%)
May 07, 2020 20.50 20.85 20.20 20.65 232,638 +0.37(+1.80%)
May 06, 2020 20.47 20.51 20.16 20.29 271,196 +0.02(+0.08%)
May 05, 2020 20.34 20.58 20.22 20.27 333,045 +0.22(+1.09%)
May 04, 2020 19.65 20.18 19.60 20.05 383,883 +0.04(+0.18%)
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.