Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

26.57 +0.12 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 30.57 30.57 29.98 29.99 665,400 -0.36(-1.19%)
Nov 27, 2019 31.06 31.06 29.92 30.35 909,300 -0.61(-1.97%)
Nov 26, 2019 31.53 31.53 30.59 30.96 577,901 -0.66(-2.09%)
Nov 25, 2019 32.18 32.30 31.54 31.62 437,539 -0.18(-0.57%)
Nov 22, 2019 32.15 32.29 31.55 31.80 500,500 -0.40(-1.24%)
Nov 21, 2019 32.11 32.75 32.00 32.20 339,676 -0.60(-1.83%)
Nov 20, 2019 32.18 32.87 31.94 32.80 1,977,387 -0.01(-0.03%)
Nov 19, 2019 32.88 32.88 32.35 32.81 603,317 -0.46(-1.38%)
Nov 18, 2019 33.43 33.54 32.91 33.27 983,877 +0.00(+0.00%)
Nov 15, 2019 32.70 33.73 32.35 33.27 1,816,500 +3.22(+10.72%)
Nov 14, 2019 29.88 30.32 29.83 30.05 861,090 -0.69(-2.24%)
Nov 13, 2019 29.91 30.88 29.70 30.74 1,719,784 -0.35(-1.13%)
Nov 12, 2019 30.14 31.41 29.75 31.09 1,622,654 -1.57(-4.81%)
Nov 11, 2019 32.80 32.95 32.36 32.66 554,919 -0.85(-2.54%)
Nov 08, 2019 33.43 33.78 33.28 33.51 240,600 -0.13(-0.39%)
Nov 07, 2019 33.54 33.79 33.25 33.64 1,258,957 +0.27(+0.81%)
Nov 06, 2019 33.67 33.79 33.04 33.37 539,560 -0.57(-1.68%)
Nov 05, 2019 34.39 34.49 33.62 33.94 702,969 -1.01(-2.89%)
Nov 04, 2019 35.21 35.22 34.62 34.95 236,468 -0.26(-0.74%)
Nov 01, 2019 34.36 35.37 34.32 35.21 162,700 +0.69(+1.98%)
Oct 31, 2019 34.69 34.69 34.06 34.52 251,580 -0.23(-0.68%)
Oct 30, 2019 35.33 35.49 34.03 34.76 529,413 -1.22(-3.39%)
Oct 29, 2019 36.30 36.35 35.83 35.98 313,165 -0.67(-1.83%)
Oct 28, 2019 36.60 36.93 36.60 36.65 447,847 +0.22(+0.60%)
Oct 25, 2019 36.96 36.96 36.33 36.43 257,900 -0.55(-1.49%)
Oct 24, 2019 36.48 37.12 36.41 36.98 249,569 +0.54(+1.50%)
Oct 23, 2019 36.81 36.98 36.23 36.44 226,955 -0.38(-1.02%)
Oct 22, 2019 37.15 37.24 36.58 36.81 438,654 -0.36(-0.97%)
Oct 21, 2019 37.92 38.16 36.50 37.17 702,473 -2.00(-5.11%)
Oct 18, 2019 39.25 39.53 39.12 39.17 185,700 +0.04(+0.10%)
Oct 17, 2019 39.10 39.19 39.01 39.13 54,721 +0.48(+1.24%)
Oct 16, 2019 38.48 38.70 38.40 38.65 79,490 -0.12(-0.31%)
Oct 15, 2019 38.87 38.87 38.58 38.77 77,775 +0.12(+0.32%)
Oct 14, 2019 38.95 39.06 38.63 38.65 89,848 -0.18(-0.48%)
Oct 11, 2019 38.35 39.04 38.35 38.83 220,500 +0.94(+2.48%)
Oct 10, 2019 37.60 38.03 37.51 37.89 214,313 +0.42(+1.12%)
Oct 09, 2019 37.34 37.56 37.34 37.47 158,446 +0.41(+1.11%)
Oct 08, 2019 37.70 37.70 37.03 37.06 370,609 -0.60(-1.59%)
Oct 07, 2019 38.03 38.03 37.61 37.66 178,106 -0.33(-0.87%)
Oct 04, 2019 37.86 38.18 37.78 37.99 200,000 +0.44(+1.17%)
Oct 03, 2019 37.26 37.64 37.14 37.55 199,665 +0.44(+1.19%)
Oct 02, 2019 37.13 37.21 36.91 37.11 120,510 -0.13(-0.35%)
Oct 01, 2019 37.24 37.42 37.11 37.24 168,189 -0.20(-0.53%)
Sep 30, 2019 37.85 37.85 37.21 37.44 187,510 -0.21(-0.56%)
Sep 27, 2019 38.14 38.15 37.58 37.65 287,900 +0.37(+0.99%)
Sep 26, 2019 37.17 37.28 36.94 37.28 210,952 +0.18(+0.49%)
Sep 25, 2019 36.87 37.16 36.71 37.10 141,715 -0.21(-0.56%)
Sep 24, 2019 37.67 37.69 37.02 37.31 398,682 -0.27(-0.72%)
Sep 23, 2019 37.72 38.02 37.48 37.58 175,393 -0.39(-1.03%)
Sep 20, 2019 38.17 38.17 37.79 37.97 350,700 -0.08(-0.21%)
Sep 19, 2019 38.01 38.26 37.95 38.05 56,442 -0.06(-0.16%)
Sep 18, 2019 37.97 38.37 37.80 38.11 125,181 -0.08(-0.21%)
Sep 17, 2019 37.79 38.21 37.72 38.19 187,455 -0.01(-0.03%)
Sep 16, 2019 37.70 38.31 37.68 38.20 275,079 -0.08(-0.21%)
Sep 13, 2019 37.94 38.30 37.88 38.28 354,600 +0.45(+1.19%)
Sep 12, 2019 37.51 37.97 37.50 37.83 515,820 +0.64(+1.72%)
Sep 11, 2019 36.94 37.27 36.66 37.19 677,817 +0.42(+1.14%)
Sep 10, 2019 36.47 36.91 36.38 36.77 393,081 +0.00(+0.00%)
Sep 09, 2019 36.46 36.78 36.31 36.77 173,033 +0.27(+0.74%)
Sep 06, 2019 36.50 36.68 36.38 36.50 190,400 +0.33(+0.91%)
Sep 05, 2019 35.55 36.31 35.49 36.17 209,774 +0.85(+2.41%)
Sep 04, 2019 35.14 35.54 35.06 35.32 145,880 +0.21(+0.60%)
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.