Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.66 -0.16 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 24.93 25.01 24.70 24.92 589,612 -0.13(-0.52%)
Jan 30, 2020 24.96 25.18 24.65 25.05 1,065,173 +0.08(+0.33%)
Jan 29, 2020 25.27 25.35 24.96 24.96 464,568 -0.40(-1.57%)
Jan 28, 2020 25.18 25.41 25.18 25.36 345,404 +0.19(+0.74%)
Jan 27, 2020 25.23 25.26 24.86 25.18 1,291,103 -0.86(-3.31%)
Jan 24, 2020 26.02 26.20 25.78 26.04 743,108 +0.11(+0.44%)
Jan 23, 2020 26.12 26.18 25.61 25.92 582,648 -0.28(-1.09%)
Jan 22, 2020 26.28 26.44 26.13 26.21 393,980 -0.01(-0.03%)
Jan 21, 2020 27.08 27.09 26.13 26.22 1,299,169 -1.15(-4.21%)
Jan 17, 2020 27.52 27.54 27.34 27.37 512,556 +0.00(+0.00%)
Jan 16, 2020 27.35 27.45 27.26 27.37 435,655 +0.09(+0.33%)
Jan 15, 2020 27.64 27.66 27.08 27.28 848,773 -0.45(-1.64%)
Jan 14, 2020 27.90 27.96 27.65 27.74 743,467 -0.16(-0.58%)
Jan 13, 2020 27.97 28.12 27.76 27.90 556,037 -0.13(-0.46%)
Jan 10, 2020 27.66 28.10 27.58 28.03 878,386 +0.33(+1.20%)
Jan 09, 2020 28.12 28.12 27.52 27.69 539,774 -0.14(-0.50%)
Jan 08, 2020 27.70 28.03 27.70 27.83 872,933 +0.14(+0.51%)
Jan 07, 2020 27.54 27.87 27.37 27.69 505,573 +0.28(+1.04%)
Jan 06, 2020 27.28 27.48 27.02 27.41 372,403 -0.11(-0.40%)
Jan 03, 2020 27.45 27.67 27.25 27.52 586,411 -0.19(-0.67%)
Jan 02, 2020 27.40 27.95 27.09 27.70 787,809 +0.63(+2.31%)
Dec 31, 2019 27.04 27.33 26.91 27.08 244,461 +0.19(+0.69%)
Dec 30, 2019 27.14 27.15 26.74 26.89 687,193 -0.29(-1.08%)
Dec 27, 2019 27.24 27.34 26.92 27.18 258,001 -0.09(-0.33%)
Dec 26, 2019 27.21 27.33 27.11 27.27 363,664 +0.07(+0.24%)
Dec 24, 2019 27.26 27.39 27.07 27.21 165,189 +0.02(+0.09%)
Dec 23, 2019 27.61 27.61 27.05 27.18 436,510 -0.29(-1.06%)
Dec 20, 2019 27.44 27.49 27.22 27.48 748,770 +0.20(+0.71%)
Dec 19, 2019 27.30 27.44 27.11 27.28 742,028 +0.06(+0.21%)
Dec 18, 2019 27.63 27.70 27.08 27.22 929,232 -0.15(-0.53%)
Dec 17, 2019 27.76 27.76 27.35 27.37 846,187 -0.22(-0.79%)
Dec 16, 2019 27.65 27.83 27.46 27.59 1,334,060 +0.08(+0.28%)
Dec 13, 2019 27.56 27.80 27.33 27.51 774,215 +0.33(+1.22%)
Dec 12, 2019 27.12 27.40 26.96 27.18 574,348 +0.30(+1.12%)
Dec 11, 2019 26.67 27.13 26.67 26.88 486,451 +0.42(+1.59%)
Dec 10, 2019 26.39 26.62 26.39 26.46 308,530 -0.06(-0.21%)
Dec 09, 2019 26.44 26.73 26.39 26.52 497,996 +0.09(+0.34%)
Dec 06, 2019 26.59 26.65 26.30 26.43 1,487,490 +0.04(+0.15%)
Dec 05, 2019 26.43 26.53 25.97 26.39 1,480,639 +0.96(+3.79%)
Dec 04, 2019 24.82 25.58 24.68 25.42 1,543,058 +0.85(+3.46%)
Dec 03, 2019 24.48 24.60 24.25 24.57 1,821,970 +0.09(+0.36%)
Dec 02, 2019 24.48 24.65 24.33 24.48 1,059,228 +0.17(+0.70%)
Nov 29, 2019 24.78 24.78 24.30 24.31 820,846 -0.29(-1.19%)
Nov 27, 2019 25.18 25.18 24.25 24.60 1,121,724 -0.49(-1.97%)
Nov 26, 2019 25.56 25.56 24.80 25.10 712,906 -0.54(-2.09%)
Nov 25, 2019 26.09 26.18 25.57 25.63 539,753 -0.15(-0.57%)
Nov 22, 2019 26.06 26.18 25.58 25.78 617,423 -0.32(-1.24%)
Nov 21, 2019 26.03 26.55 25.94 26.10 419,028 -0.49(-1.83%)
Nov 20, 2019 26.09 26.65 25.89 26.59 2,439,330 -0.01(-0.03%)
Nov 19, 2019 26.65 26.65 26.22 26.60 744,259 -0.37(-1.38%)
Nov 18, 2019 27.10 27.19 26.68 26.97 1,213,723 +0.00(+0.00%)
Nov 15, 2019 26.51 27.34 26.22 26.97 2,240,858 +2.61(+10.72%)
Nov 14, 2019 24.22 24.58 24.18 24.36 1,062,251 -0.56(-2.24%)
Nov 13, 2019 24.25 25.03 24.08 24.92 2,121,548 -0.28(-1.13%)
Nov 12, 2019 24.43 25.46 24.12 25.20 2,001,727 -1.27(-4.81%)
Nov 11, 2019 26.59 26.71 26.23 26.48 684,555 -0.69(-2.54%)
Nov 08, 2019 27.10 27.38 26.98 27.16 296,807 -0.11(-0.39%)
Nov 07, 2019 27.19 27.39 26.95 27.27 1,553,065 +0.22(+0.81%)
Nov 06, 2019 27.29 27.39 26.78 27.05 665,608 -0.46(-1.68%)
Nov 05, 2019 27.88 27.96 27.26 27.51 867,191 -0.82(-2.89%)
Nov 04, 2019 28.54 28.55 28.06 28.33 291,710 -0.21(-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.