Chile Ishares MSCI ETF (NY: ECH )

25.50 USD -0.04 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.80 21.82 20.60 21.68 553,902 +1.14(+5.55%)
Mar 30, 2020 20.71 20.80 20.20 20.54 640,903 +0.04(+0.20%)
Mar 27, 2020 20.52 20.81 19.38 20.50 879,800 -0.66(-3.12%)
Mar 26, 2020 20.01 21.22 19.89 21.16 405,320 +1.16(+5.80%)
Mar 25, 2020 19.13 21.43 18.78 20.00 1,967,199 +1.10(+5.82%)
Mar 24, 2020 19.26 19.58 18.58 18.90 643,322 +0.73(+4.02%)
Mar 23, 2020 19.17 19.17 17.72 18.17 778,765 -0.83(-4.37%)
Mar 20, 2020 20.34 20.65 19.00 19.00 526,900 -0.28(-1.45%)
Mar 19, 2020 18.27 19.85 17.78 19.28 660,085 +1.44(+8.07%)
Mar 18, 2020 19.74 19.96 17.55 17.84 406,354 -3.30(-15.61%)
Mar 17, 2020 21.03 21.53 20.41 21.14 639,547 +0.84(+4.14%)
Mar 16, 2020 22.00 22.81 20.30 20.30 419,481 -3.18(-13.54%)
Mar 13, 2020 24.73 25.04 23.12 23.48 428,400 +0.77(+3.39%)
Mar 12, 2020 23.78 23.98 22.70 22.71 539,558 -2.34(-9.34%)
Mar 11, 2020 25.83 26.14 24.96 25.05 584,135 -1.28(-4.86%)
Mar 10, 2020 26.49 26.60 25.74 26.33 549,925 +0.59(+2.29%)
Mar 09, 2020 25.92 26.01 25.00 25.74 1,957,957 -1.55(-5.68%)
Mar 06, 2020 27.00 27.32 26.73 27.29 632,900 -0.04(-0.15%)
Mar 05, 2020 27.94 28.04 27.22 27.33 1,821,763 -1.44(-5.01%)
Mar 04, 2020 28.54 28.77 28.41 28.77 270,701 +0.56(+1.99%)
Mar 03, 2020 28.59 28.98 28.11 28.21 520,820 -0.39(-1.36%)
Mar 02, 2020 27.20 28.80 27.20 28.60 440,860 +1.64(+6.08%)
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 29.07 703,937 -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%)
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