Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.80 +0.14 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 22.95 23.58 22.23 22.26 1,053,894 -0.77(-3.34%)
Nov 27, 2020 23.15 23.24 22.94 23.03 350,088 -0.16(-0.68%)
Nov 25, 2020 23.26 23.35 23.13 23.19 605,588 -0.17(-0.71%)
Nov 24, 2020 23.02 23.44 22.89 23.35 526,301 +0.50(+2.21%)
Nov 23, 2020 22.86 23.10 22.65 22.85 488,947 +0.20(+0.88%)
Nov 20, 2020 22.81 22.82 22.57 22.65 130,105 +0.02(+0.11%)
Nov 19, 2020 22.60 23.00 22.52 22.62 309,897 -0.26(-1.12%)
Nov 18, 2020 22.81 23.15 22.81 22.88 344,732 +0.24(+1.04%)
Nov 17, 2020 22.47 22.86 22.36 22.64 339,687 -0.16(-0.71%)
Nov 16, 2020 22.63 22.92 22.63 22.81 2,087,716 +0.47(+2.11%)
Nov 13, 2020 22.05 22.39 22.04 22.33 1,027,071 +0.46(+2.08%)
Nov 12, 2020 22.42 22.42 21.67 21.88 330,696 -0.82(-3.61%)
Nov 11, 2020 22.57 22.75 22.36 22.70 765,911 +0.02(+0.11%)
Nov 10, 2020 21.90 22.72 21.85 22.67 949,753 +0.53(+2.39%)
Nov 09, 2020 22.17 22.59 22.06 22.14 913,895 +0.50(+2.33%)
Nov 06, 2020 21.22 21.85 21.22 21.64 351,175 +0.67(+3.20%)
Nov 05, 2020 20.35 21.15 20.19 20.97 253,064 +0.90(+4.50%)
Nov 04, 2020 20.29 20.29 19.79 20.07 635,881 -0.02(-0.12%)
Nov 03, 2020 20.33 20.45 20.01 20.09 903,136 -0.02(-0.08%)
Nov 02, 2020 20.01 20.28 20.01 20.11 669,961 +0.32(+1.63%)
Oct 30, 2020 19.89 20.10 19.59 19.78 1,212,988 -0.11(-0.54%)
Oct 29, 2020 19.94 20.18 19.87 19.89 805,120 -0.01(-0.04%)
Oct 28, 2020 20.25 20.25 19.89 19.90 435,930 -0.54(-2.63%)
Oct 27, 2020 20.93 20.94 20.36 20.44 225,299 -0.13(-0.64%)
Oct 26, 2020 20.82 20.91 19.78 20.57 639,620 -0.54(-2.55%)
Oct 23, 2020 21.10 21.38 20.91 21.11 923,784 -0.03(-0.16%)
Oct 22, 2020 20.75 21.20 20.19 21.14 720,277 +0.36(+1.75%)
Oct 21, 2020 20.17 20.84 20.17 20.78 525,048 +0.63(+3.12%)
Oct 20, 2020 19.93 20.20 19.87 20.15 545,868 +0.25(+1.25%)
Oct 19, 2020 20.02 20.11 19.81 19.90 375,007 +0.12(+0.63%)
Oct 16, 2020 19.88 19.92 19.66 19.78 390,195 +0.12(+0.63%)
Oct 15, 2020 19.33 19.73 19.31 19.65 601,595 +0.10(+0.51%)
Oct 14, 2020 19.66 19.72 19.49 19.55 806,769 -0.15(-0.76%)
Oct 13, 2020 20.05 20.05 19.37 19.70 630,496 -0.31(-1.53%)
Oct 12, 2020 20.09 20.11 19.81 20.01 148,273 +0.11(+0.54%)
Oct 09, 2020 19.95 20.09 19.73 19.90 495,898 +0.26(+1.35%)
Oct 08, 2020 19.42 19.66 19.38 19.64 467,504 +0.15(+0.76%)
Oct 07, 2020 19.61 19.67 19.43 19.49 247,935 -0.02(-0.13%)
Oct 06, 2020 19.83 19.93 19.46 19.51 450,936 -0.48(-2.40%)
Oct 05, 2020 20.20 20.20 19.80 19.99 297,204 +0.08(+0.42%)
Oct 02, 2020 19.76 20.08 19.67 19.91 340,303 +0.02(+0.13%)
Oct 01, 2020 20.23 20.23 19.78 19.88 483,972 -0.06(-0.29%)
Sep 30, 2020 19.49 19.99 19.49 19.94 714,381 +0.49(+2.51%)
Sep 29, 2020 19.85 19.85 19.34 19.45 186,947 -0.30(-1.51%)
Sep 28, 2020 19.78 19.99 19.62 19.75 115,851 +0.19(+0.97%)
Sep 25, 2020 19.06 19.70 19.06 19.56 415,684 -0.10(-0.51%)
Sep 24, 2020 19.45 19.78 19.22 19.66 565,394 +0.52(+2.72%)
Sep 23, 2020 20.08 20.08 19.08 19.14 1,206,122 -0.91(-4.54%)
Sep 22, 2020 20.46 20.55 19.99 20.05 582,841 -0.35(-1.70%)
Sep 21, 2020 20.34 20.45 20.21 20.40 453,169 -0.17(-0.80%)
Sep 18, 2020 20.96 21.07 20.51 20.56 228,922 -0.34(-1.62%)
Sep 17, 2020 20.83 21.12 20.72 20.90 374,155 -0.09(-0.43%)
Sep 16, 2020 21.17 21.20 20.99 20.99 111,541 -0.16(-0.74%)
Sep 15, 2020 21.12 21.26 21.01 21.15 159,343 +0.20(+0.95%)
Sep 14, 2020 20.91 21.07 20.80 20.95 64,523 +0.17(+0.80%)
Sep 11, 2020 20.60 20.86 20.55 20.79 259,002 +0.34(+1.66%)
Sep 10, 2020 21.46 21.46 20.42 20.45 455,331 -0.74(-3.48%)
Sep 09, 2020 21.32 21.56 21.18 21.18 198,249 -0.09(-0.43%)
Sep 08, 2020 21.15 21.42 21.12 21.27 128,303 -0.03(-0.16%)
Sep 04, 2020 21.30 21.46 21.04 21.31 384,517 +0.07(+0.31%)
Sep 03, 2020 21.14 21.46 20.98 21.24 353,819 -0.17(-0.77%)
Sep 02, 2020 20.91 21.52 20.91 21.41 208,477 +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.