Chile Ishares MSCI ETF (NY: ECH )

28.19 USD +0.20 (+0.71%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 25.68 25.68 25.00 25.17 908,764 -0.51(-1.99%)
Apr 29, 2020 25.64 25.79 25.12 25.68 510,688 +0.74(+2.97%)
Apr 28, 2020 24.06 25.21 24.06 24.94 2,632,844 +1.17(+4.92%)
Apr 27, 2020 23.09 24.05 23.01 23.77 1,181,199 +0.80(+3.48%)
Apr 24, 2020 23.08 23.14 22.89 22.97 526,000 -0.27(-1.16%)
Apr 23, 2020 22.96 23.39 22.96 23.24 481,221 +0.29(+1.26%)
Apr 22, 2020 22.92 23.08 22.61 22.95 187,987 +0.21(+0.92%)
Apr 21, 2020 23.00 23.22 22.52 22.74 220,879 -0.69(-2.94%)
Apr 20, 2020 23.47 23.72 23.22 23.43 268,823 -0.45(-1.88%)
Apr 17, 2020 24.20 24.71 23.37 23.88 735,900 +0.21(+0.89%)
Apr 16, 2020 24.00 24.24 23.39 23.67 362,822 -0.23(-0.96%)
Apr 15, 2020 23.70 24.50 23.68 23.90 412,584 -0.52(-2.13%)
Apr 14, 2020 24.99 25.28 23.92 24.42 540,394 +0.22(+0.91%)
Apr 13, 2020 24.53 24.61 23.72 24.20 440,852 +0.06(+0.25%)
Apr 09, 2020 23.76 24.64 23.76 24.14 438,600 +0.48(+2.05%)
Apr 08, 2020 22.95 23.95 22.91 23.66 607,123 +0.86(+3.75%)
Apr 07, 2020 23.99 24.45 22.64 22.80 289,701 -0.39(-1.68%)
Apr 06, 2020 23.10 23.85 23.03 23.19 342,577 +0.95(+4.30%)
Apr 03, 2020 22.26 22.58 21.83 22.24 403,200 +0.16(+0.70%)
Apr 02, 2020 21.47 22.40 21.30 22.08 339,208 +1.02(+4.84%)
Apr 01, 2020 20.34 21.37 20.27 21.06 202,029 -0.62(-2.86%)
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 29.07 703,907 -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%)
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