Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.66 -0.16 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 22.95 23.59 22.23 22.27 1,053,496 -0.77(-3.34%)
Nov 27, 2020 23.16 23.24 22.95 23.04 349,956 -0.16(-0.68%)
Nov 25, 2020 23.27 23.36 23.14 23.20 605,358 -0.17(-0.71%)
Nov 24, 2020 23.03 23.45 22.90 23.36 526,102 +0.51(+2.21%)
Nov 23, 2020 22.86 23.11 22.66 22.86 488,762 +0.20(+0.88%)
Nov 20, 2020 22.81 22.83 22.58 22.66 130,056 +0.02(+0.11%)
Nov 19, 2020 22.61 23.00 22.53 22.63 309,780 -0.26(-1.12%)
Nov 18, 2020 22.81 23.16 22.81 22.89 344,601 +0.24(+1.04%)
Nov 17, 2020 22.47 22.86 22.37 22.65 339,558 -0.16(-0.71%)
Nov 16, 2020 22.64 22.93 22.64 22.81 2,086,927 +0.47(+2.11%)
Nov 13, 2020 22.06 22.40 22.05 22.34 1,026,683 +0.46(+2.08%)
Nov 12, 2020 22.43 22.43 21.68 21.89 330,570 -0.82(-3.61%)
Nov 11, 2020 22.57 22.76 22.37 22.71 765,621 +0.02(+0.11%)
Nov 10, 2020 21.90 22.73 21.85 22.68 949,394 +0.53(+2.39%)
Nov 09, 2020 22.18 22.60 22.07 22.15 913,549 +0.51(+2.33%)
Nov 06, 2020 21.23 21.86 21.23 21.65 351,042 +0.67(+3.20%)
Nov 05, 2020 20.35 21.16 20.20 20.98 252,968 +0.90(+4.50%)
Nov 04, 2020 20.30 20.30 19.80 20.07 635,641 -0.02(-0.12%)
Nov 03, 2020 20.34 20.46 20.02 20.10 902,795 -0.02(-0.08%)
Nov 02, 2020 20.02 20.29 20.02 20.11 669,708 +0.32(+1.63%)
Oct 30, 2020 19.90 20.11 19.60 19.79 1,212,529 -0.11(-0.54%)
Oct 29, 2020 19.95 20.19 19.87 19.90 804,815 -0.01(-0.04%)
Oct 28, 2020 20.26 20.26 19.90 19.91 435,765 -0.54(-2.63%)
Oct 27, 2020 20.93 20.95 20.36 20.45 225,214 -0.13(-0.64%)
Oct 26, 2020 20.83 20.92 19.78 20.58 639,378 -0.54(-2.55%)
Oct 23, 2020 21.11 21.39 20.92 21.12 923,435 -0.03(-0.16%)
Oct 22, 2020 20.76 21.21 20.20 21.15 720,005 +0.36(+1.75%)
Oct 21, 2020 20.18 20.85 20.18 20.79 524,849 +0.63(+3.12%)
Oct 20, 2020 19.94 20.21 19.87 20.16 545,662 +0.25(+1.25%)
Oct 19, 2020 20.02 20.11 19.82 19.91 374,866 +0.12(+0.63%)
Oct 16, 2020 19.89 19.92 19.67 19.78 390,047 +0.12(+0.63%)
Oct 15, 2020 19.34 19.73 19.32 19.66 601,367 +0.10(+0.51%)
Oct 14, 2020 19.67 19.73 19.50 19.56 806,464 -0.15(-0.76%)
Oct 13, 2020 20.06 20.06 19.38 19.71 630,258 -0.31(-1.53%)
Oct 12, 2020 20.10 20.11 19.82 20.02 148,216 +0.11(+0.54%)
Oct 09, 2020 19.96 20.10 19.73 19.91 495,710 +0.26(+1.35%)
Oct 08, 2020 19.43 19.67 19.39 19.64 467,327 +0.15(+0.76%)
Oct 07, 2020 19.62 19.68 19.44 19.49 247,842 -0.02(-0.13%)
Oct 06, 2020 19.84 19.94 19.47 19.52 450,766 -0.48(-2.40%)
Oct 05, 2020 20.21 20.21 19.81 20.00 297,092 +0.08(+0.42%)
Oct 02, 2020 19.77 20.09 19.68 19.92 340,174 +0.02(+0.12%)
Oct 01, 2020 20.24 20.24 19.79 19.89 483,789 -0.06(-0.29%)
Sep 30, 2020 19.50 20.00 19.50 19.95 714,111 +0.49(+2.51%)
Sep 29, 2020 19.86 19.86 19.34 19.46 186,876 -0.30(-1.51%)
Sep 28, 2020 19.79 19.99 19.63 19.76 115,807 +0.19(+0.97%)
Sep 25, 2020 19.06 19.71 19.06 19.57 415,527 -0.10(-0.51%)
Sep 24, 2020 19.46 19.79 19.23 19.67 565,180 +0.52(+2.72%)
Sep 23, 2020 20.09 20.09 19.09 19.15 1,205,666 -0.91(-4.54%)
Sep 22, 2020 20.47 20.55 20.00 20.06 582,621 -0.35(-1.70%)
Sep 21, 2020 20.35 20.45 20.21 20.40 452,997 -0.17(-0.81%)
Sep 18, 2020 20.97 21.08 20.52 20.57 228,836 -0.34(-1.62%)
Sep 17, 2020 20.84 21.12 20.73 20.91 374,013 -0.09(-0.43%)
Sep 16, 2020 21.18 21.21 21.00 21.00 111,499 -0.16(-0.74%)
Sep 15, 2020 21.12 21.27 21.02 21.16 159,283 +0.20(+0.95%)
Sep 14, 2020 20.92 21.08 20.81 20.96 64,499 +0.17(+0.80%)
Sep 11, 2020 20.61 20.87 20.55 20.79 258,904 +0.34(+1.66%)
Sep 10, 2020 21.46 21.46 20.43 20.45 455,159 -0.74(-3.48%)
Sep 09, 2020 21.32 21.57 21.19 21.19 198,174 -0.09(-0.43%)
Sep 08, 2020 21.16 21.43 21.12 21.28 128,254 -0.03(-0.16%)
Sep 04, 2020 21.31 21.46 21.05 21.32 384,372 +0.07(+0.31%)
Sep 03, 2020 21.15 21.46 20.98 21.25 353,685 -0.17(-0.77%)
Sep 02, 2020 20.92 21.53 20.92 21.41 208,399 +0.51(+2.46%)
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.