Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.66 -0.16 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 19.32 19.50 19.11 19.41 404,727 -0.11(-0.54%)
May 28, 2020 19.74 20.13 19.32 19.51 790,579 -0.23(-1.15%)
May 27, 2020 19.82 20.07 19.51 19.74 243,706 -0.21(-1.06%)
May 26, 2020 20.12 20.38 19.78 19.95 704,724 +0.03(+0.16%)
May 22, 2020 19.98 20.13 19.70 19.92 415,436 -0.21(-1.05%)
May 21, 2020 20.28 20.39 20.05 20.13 248,612 -0.09(-0.44%)
May 20, 2020 19.91 20.28 19.61 20.22 168,046 +0.42(+2.13%)
May 19, 2020 20.03 20.26 19.73 19.80 178,528 -0.14(-0.69%)
May 18, 2020 19.57 20.19 19.47 19.94 364,747 +1.11(+5.91%)
May 15, 2020 19.10 19.48 18.74 18.82 318,193 -0.48(-2.48%)
May 14, 2020 18.97 19.33 18.51 19.30 525,002 +0.24(+1.28%)
May 13, 2020 19.63 19.63 18.68 19.06 544,613 -0.63(-3.22%)
May 12, 2020 20.55 20.55 19.51 19.69 292,941 -0.26(-1.28%)
May 11, 2020 20.25 20.33 19.94 19.95 328,309 -0.61(-2.94%)
May 08, 2020 20.92 21.15 20.41 20.55 430,207 -0.11(-0.51%)
May 07, 2020 20.50 20.86 20.20 20.66 232,550 +0.37(+1.80%)
May 06, 2020 20.48 20.51 20.17 20.29 271,093 +0.02(+0.08%)
May 05, 2020 20.35 20.59 20.23 20.28 332,919 +0.22(+1.09%)
May 04, 2020 19.66 20.19 19.61 20.06 383,737 +0.04(+0.18%)
May 01, 2020 20.25 20.40 19.73 20.02 101,920 -0.43(-2.09%)
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%)
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.