Chile Ishares MSCI ETF (NY: ECH )

24.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.78 24.00 23.52 23.89 328,800 -0.13(-0.54%)
May 28, 2020 24.30 24.78 23.78 24.02 642,265 -0.28(-1.15%)
May 27, 2020 24.40 24.70 24.01 24.30 197,987 -0.26(-1.06%)
May 26, 2020 24.77 25.09 24.35 24.56 572,517 +0.04(+0.16%)
May 22, 2020 24.59 24.78 24.25 24.52 337,500 -0.26(-1.05%)
May 21, 2020 24.96 25.10 24.68 24.78 201,972 -0.11(-0.44%)
May 20, 2020 24.51 24.96 24.14 24.89 136,521 +0.52(+2.13%)
May 19, 2020 24.66 24.94 24.29 24.37 145,036 -0.17(-0.69%)
May 18, 2020 24.09 24.85 23.96 24.54 296,320 +1.37(+5.91%)
May 15, 2020 23.51 23.98 23.07 23.17 258,500 -0.59(-2.48%)
May 14, 2020 23.35 23.79 22.79 23.76 426,511 +0.30(+1.28%)
May 13, 2020 24.16 24.16 23.00 23.46 442,443 -0.78(-3.22%)
May 12, 2020 25.29 25.29 24.02 24.24 237,985 -0.32(-1.28%)
May 11, 2020 24.92 25.02 24.55 24.55 266,718 -0.74(-2.94%)
May 08, 2020 25.75 26.04 25.12 25.30 349,500 -0.13(-0.51%)
May 07, 2020 25.24 25.68 24.87 25.43 188,924 +0.45(+1.80%)
May 06, 2020 25.21 25.25 24.83 24.98 220,236 +0.02(+0.08%)
May 05, 2020 25.05 25.34 24.90 24.96 270,463 +0.27(+1.09%)
May 04, 2020 24.20 24.86 24.14 24.69 311,748 +0.05(+0.18%)
May 01, 2020 24.92 25.11 24.28 24.64 82,800 -0.53(-2.09%)
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%)
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