Chile Ishares MSCI ETF (NY: ECH )

28.91 USD +0.72 (+2.55%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 28.34 29.06 28.34 28.91 440,006 +0.72(+2.55%)
Dec 03, 2020 28.25 28.52 28.03 28.19 1,495,007 +0.20(+0.71%)
Dec 02, 2020 28.25 28.34 27.64 27.99 1,291,106 -0.21(-0.74%)
Dec 01, 2020 27.59 28.22 27.59 28.20 729,821 +1.31(+4.87%)
Nov 30, 2020 27.72 28.49 26.85 26.89 872,404 -0.93(-3.34%)
Nov 27, 2020 27.97 28.07 27.71 27.82 289,800 -0.19(-0.68%)
Nov 25, 2020 28.10 28.21 27.94 28.01 501,300 -0.20(-0.71%)
Nov 24, 2020 27.81 28.32 27.65 28.21 435,667 +0.61(+2.21%)
Nov 23, 2020 27.61 27.91 27.36 27.60 404,746 +0.24(+0.88%)
Nov 20, 2020 27.55 27.57 27.27 27.36 107,700 +0.03(+0.11%)
Nov 19, 2020 27.30 27.78 27.21 27.33 256,530 -0.31(-1.12%)
Nov 18, 2020 27.55 27.97 27.55 27.64 285,366 +0.28(+1.04%)
Nov 17, 2020 27.14 27.61 27.01 27.36 281,190 -0.19(-0.71%)
Nov 16, 2020 27.34 27.69 27.34 27.55 1,728,192 +0.57(+2.11%)
Nov 13, 2020 26.64 27.05 26.63 26.98 850,200 +0.55(+2.08%)
Nov 12, 2020 27.09 27.09 26.18 26.43 273,747 -0.99(-3.61%)
Nov 11, 2020 27.26 27.48 27.01 27.42 634,014 +0.03(+0.11%)
Nov 10, 2020 26.45 27.45 26.39 27.39 786,197 +0.64(+2.39%)
Nov 09, 2020 26.78 27.29 26.65 26.75 756,514 +0.61(+2.33%)
Nov 06, 2020 25.64 26.40 25.64 26.14 290,700 +0.81(+3.20%)
Nov 05, 2020 24.58 25.55 24.39 25.33 209,484 +1.09(+4.50%)
Nov 04, 2020 24.51 24.51 23.91 24.24 526,377 -0.03(-0.12%)
Nov 03, 2020 24.56 24.71 24.17 24.27 747,608 -0.02(-0.08%)
Nov 02, 2020 24.17 24.50 24.17 24.29 554,588 +0.39(+1.63%)
Oct 30, 2020 24.03 24.28 23.67 23.90 1,004,100 -0.13(-0.54%)
Oct 29, 2020 24.09 24.38 24.00 24.03 666,471 -0.01(-0.04%)
Oct 28, 2020 24.46 24.46 24.03 24.04 360,859 -0.65(-2.63%)
Oct 27, 2020 25.28 25.30 24.59 24.69 186,501 -0.16(-0.64%)
Oct 26, 2020 25.15 25.26 23.89 24.85 529,472 -0.65(-2.55%)
Oct 23, 2020 25.49 25.83 25.26 25.50 764,700 -0.04(-0.16%)
Oct 22, 2020 25.07 25.61 24.39 25.54 596,239 +0.44(+1.75%)
Oct 21, 2020 24.37 25.18 24.37 25.10 434,630 +0.76(+3.12%)
Oct 20, 2020 24.08 24.40 24.00 24.34 451,865 +0.30(+1.25%)
Oct 19, 2020 24.18 24.29 23.94 24.04 310,428 +0.15(+0.63%)
Oct 16, 2020 24.02 24.06 23.75 23.89 323,000 +0.15(+0.63%)
Oct 15, 2020 23.35 23.83 23.33 23.74 497,995 +0.12(+0.51%)
Oct 14, 2020 23.75 23.82 23.55 23.62 667,836 -0.18(-0.76%)
Oct 13, 2020 24.22 24.22 23.40 23.80 521,919 -0.37(-1.53%)
Oct 12, 2020 24.27 24.29 23.93 24.17 122,739 +0.13(+0.54%)
Oct 09, 2020 24.10 24.27 23.83 24.04 410,500 +0.32(+1.35%)
Oct 08, 2020 23.46 23.75 23.41 23.72 386,996 +0.18(+0.76%)
Oct 07, 2020 23.69 23.76 23.48 23.54 205,239 -0.03(-0.13%)
Oct 06, 2020 23.96 24.08 23.51 23.57 373,281 -0.58(-2.40%)
Oct 05, 2020 24.40 24.40 23.92 24.15 246,023 +0.10(+0.42%)
Oct 02, 2020 23.87 24.26 23.76 24.05 281,700 +0.03(+0.12%)
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