Indicators

Chile Ishares MSCI ETF (NY: ECH )

26.49 +0.19 (+0.72%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	30.78	31.13	30.78	30.96	252,990	-0.10(-0.32%)
Jul 28, 2023	31.28	31.47	31.00	31.06	247,520	+0.08(+0.26%)
Jul 27, 2023	31.33	31.47	30.95	30.98	535,922	-0.57(-1.81%)
Jul 26, 2023	31.47	31.69	31.39	31.55	1,087,582	+0.00(+0.00%)
Jul 25, 2023	31.15	31.69	31.12	31.55	672,712	+0.37(+1.19%)
Jul 24, 2023	31.05	31.31	30.67	31.18	1,371,915	+0.13(+0.42%)
Jul 21, 2023	31.49	31.49	30.97	31.05	1,001,636	-0.65(-2.05%)
Jul 20, 2023	32.05	32.06	31.43	31.70	860,518	-0.27(-0.84%)
Jul 19, 2023	31.21	31.97	31.17	31.97	1,623,281	+0.67(+2.14%)
Jul 18, 2023	30.71	31.36	30.69	31.30	385,776	+0.49(+1.59%)
Jul 17, 2023	30.65	30.95	30.19	30.81	1,732,706	+0.08(+0.26%)
Jul 14, 2023	30.44	30.76	30.33	30.73	636,755	+0.12(+0.39%)
Jul 13, 2023	30.80	30.96	30.59	30.61	949,481	+0.02(+0.07%)
Jul 12, 2023	30.25	30.68	30.25	30.59	770,970	+0.55(+1.83%)
Jul 11, 2023	29.83	30.05	29.79	30.04	377,401	+0.06(+0.20%)
Jul 10, 2023	29.99	30.00	29.83	29.98	577,592	+0.00(+0.00%)
Jul 07, 2023	29.20	30.01	29.20	29.98	239,212	+0.57(+1.94%)
Jul 06, 2023	29.59	29.67	29.00	29.41	360,661	-0.46(-1.54%)
Jul 05, 2023	29.64	30.09	29.64	29.87	359,497	+0.22(+0.74%)

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.