Chile Ishares MSCI ETF (NY: ECH )

24.84 USD -0.41 (-1.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 25.32 25.45 24.78 24.84 189,500 -0.41(-1.62%)
Sep 17, 2020 25.16 25.51 25.03 25.25 309,722 -0.11(-0.43%)
Sep 16, 2020 25.58 25.61 25.36 25.36 92,333 -0.19(-0.74%)
Sep 15, 2020 25.51 25.68 25.38 25.55 131,903 +0.24(+0.95%)
Sep 14, 2020 25.26 25.45 25.13 25.31 53,412 +0.20(+0.80%)
Sep 11, 2020 24.89 25.20 24.82 25.11 214,400 +0.41(+1.66%)
Sep 10, 2020 25.92 25.92 24.67 24.70 376,919 -0.89(-3.48%)
Sep 09, 2020 25.75 26.05 25.59 25.59 164,109 -0.11(-0.43%)
Sep 08, 2020 25.55 25.88 25.51 25.70 106,208 -0.04(-0.16%)
Sep 04, 2020 25.73 25.92 25.42 25.74 318,300 +0.08(+0.31%)
Sep 03, 2020 25.54 25.92 25.34 25.66 292,888 -0.20(-0.77%)
Sep 02, 2020 25.26 26.00 25.26 25.86 172,576 +0.62(+2.46%)
Sep 01, 2020 25.62 25.71 25.23 25.24 910,812 -0.11(-0.43%)
Aug 31, 2020 26.01 26.20 25.27 25.35 310,429 -0.73(-2.80%)
Aug 28, 2020 25.87 26.23 25.86 26.08 108,400 +0.26(+1.01%)
Aug 27, 2020 25.83 26.03 25.48 25.82 276,055 -0.01(-0.04%)
Aug 26, 2020 25.93 26.02 25.70 25.83 313,509 -0.26(-1.00%)
Aug 25, 2020 26.55 26.87 25.86 26.09 414,204 -0.50(-1.88%)
Aug 24, 2020 26.55 26.59 26.34 26.59 440,171 +0.21(+0.80%)
Aug 21, 2020 26.55 26.55 26.16 26.38 170,400 -0.15(-0.57%)
Aug 20, 2020 26.10 26.57 26.10 26.53 479,380 +0.04(+0.15%)
Aug 19, 2020 26.68 26.82 26.45 26.49 165,532 -0.03(-0.11%)
Aug 18, 2020 26.57 26.71 26.31 26.52 315,665 +0.33(+1.26%)
Aug 17, 2020 26.24 26.30 26.02 26.19 122,409 -0.11(-0.42%)
Aug 14, 2020 26.25 26.50 26.17 26.30 225,200 -0.12(-0.45%)
Aug 13, 2020 26.44 26.85 26.25 26.42 306,557 -0.15(-0.56%)
Aug 12, 2020 26.37 26.69 26.37 26.57 164,767 +0.25(+0.95%)
Aug 11, 2020 26.41 26.64 26.27 26.32 95,886 +0.36(+1.39%)
Aug 10, 2020 26.55 26.62 25.85 25.96 129,200 -0.52(-1.96%)
Aug 07, 2020 26.33 26.69 26.25 26.48 416,600 -0.25(-0.94%)
Aug 06, 2020 26.12 26.81 26.12 26.73 148,993 +0.29(+1.10%)
Aug 05, 2020 26.87 27.13 26.40 26.44 696,982 -0.36(-1.34%)
Aug 04, 2020 27.06 27.29 26.48 26.80 280,765 -0.36(-1.33%)
Aug 03, 2020 27.47 27.61 27.06 27.16 82,069 -0.16(-0.59%)
Jul 31, 2020 27.35 27.48 27.16 27.32 380,000 +0.16(+0.59%)
Jul 30, 2020 27.57 27.64 26.92 27.16 391,114 -0.51(-1.84%)
Jul 29, 2020 28.01 28.01 27.48 27.67 197,049 -0.23(-0.82%)
Jul 28, 2020 27.87 28.04 27.54 27.90 680,048 +0.20(+0.72%)
Jul 27, 2020 27.30 27.77 27.30 27.70 231,858 +0.42(+1.54%)
Jul 24, 2020 27.15 27.42 27.03 27.28 741,000 +0.03(+0.11%)
Jul 23, 2020 26.78 27.39 26.52 27.25 985,329 +0.39(+1.45%)
Jul 22, 2020 26.27 26.99 26.23 26.86 296,046 +0.43(+1.63%)
Jul 21, 2020 26.43 26.69 26.17 26.43 922,655 +0.51(+1.97%)
Jul 20, 2020 26.36 26.36 25.83 25.92 358,505 -0.52(-1.97%)
Jul 17, 2020 26.68 26.76 26.28 26.44 388,100 -0.27(-1.01%)
Jul 16, 2020 26.50 26.89 26.50 26.71 332,337 -0.39(-1.44%)
Jul 15, 2020 27.89 28.13 26.92 27.10 646,387 -0.67(-2.41%)
Jul 14, 2020 27.11 27.84 26.96 27.77 369,494 +0.57(+2.10%)
Jul 13, 2020 26.79 27.38 26.11 27.20 740,969 +0.75(+2.84%)
Jul 10, 2020 26.72 26.73 26.20 26.45 775,800 -0.20(-0.75%)
Jul 09, 2020 27.50 27.50 26.48 26.65 604,160 -1.25(-4.48%)
Jul 08, 2020 28.40 28.63 27.47 27.90 474,609 -0.11(-0.39%)
Jul 07, 2020 27.98 28.24 27.54 28.01 251,246 -0.10(-0.36%)
Jul 06, 2020 27.77 28.42 27.70 28.11 712,664 +0.82(+3.00%)
Jul 02, 2020 26.28 27.39 26.08 27.29 631,100 +1.42(+5.49%)
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