Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.66 -0.16 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 21.19 21.19 20.86 20.86 216,406 -0.68(-3.15%)
Jun 29, 2020 20.97 21.54 20.75 21.54 363,488 +0.41(+1.92%)
Jun 26, 2020 21.62 21.86 21.08 21.13 247,526 -0.52(-2.41%)
Jun 25, 2020 21.46 21.72 21.16 21.66 322,156 +0.36(+1.67%)
Jun 24, 2020 20.98 21.38 20.97 21.30 87,915 +0.06(+0.27%)
Jun 23, 2020 21.15 21.31 20.99 21.24 133,208 +0.04(+0.20%)
Jun 22, 2020 21.27 21.49 20.97 21.20 114,544 +0.06(+0.27%)
Jun 19, 2020 21.48 21.48 20.98 21.14 281,230 +0.02(+0.12%)
Jun 18, 2020 21.52 21.52 20.94 21.12 249,803 -0.52(-2.41%)
Jun 17, 2020 21.80 21.83 21.54 21.64 398,178 -0.09(-0.42%)
Jun 16, 2020 21.88 22.37 21.52 21.73 137,270 +0.27(+1.27%)
Jun 15, 2020 21.08 21.74 20.91 21.46 215,199 -0.21(-0.97%)
Jun 12, 2020 21.89 22.18 21.35 21.67 1,109,728 +0.45(+2.14%)
Jun 11, 2020 22.03 22.10 21.18 21.21 1,094,927 -1.48(-6.51%)
Jun 10, 2020 23.37 23.54 22.44 22.69 545,044 -0.33(-1.45%)
Jun 09, 2020 23.06 23.12 22.44 23.02 615,360 -0.24(-1.01%)
Jun 08, 2020 22.93 23.45 22.64 23.26 897,931 +0.44(+1.92%)
Jun 05, 2020 22.27 23.12 22.20 22.82 1,113,545 +1.27(+5.90%)
Jun 04, 2020 21.26 21.61 21.04 21.55 239,375 +0.25(+1.16%)
Jun 03, 2020 21.09 21.81 20.89 21.30 794,939 +0.54(+2.62%)
Jun 02, 2020 20.43 21.08 20.37 20.76 279,474 +0.70(+3.48%)
Jun 01, 2020 19.42 20.40 19.31 20.06 739,013 +0.66(+3.39%)
May 29, 2020 19.31 19.49 19.10 19.40 404,880 -0.11(-0.54%)
May 28, 2020 19.73 20.12 19.31 19.51 790,878 -0.23(-1.15%)
May 27, 2020 19.82 20.06 19.50 19.73 243,799 -0.21(-1.06%)
May 26, 2020 20.12 20.38 19.77 19.95 704,991 +0.03(+0.16%)
May 22, 2020 19.97 20.12 19.69 19.91 415,593 -0.21(-1.05%)
May 21, 2020 20.27 20.38 20.04 20.12 248,706 -0.09(-0.44%)
May 20, 2020 19.90 20.27 19.60 20.21 168,110 +0.42(+2.13%)
May 19, 2020 20.03 20.25 19.73 19.79 178,595 -0.14(-0.69%)
May 18, 2020 19.56 20.18 19.46 19.93 364,885 +1.11(+5.91%)
May 15, 2020 19.09 19.47 18.73 18.82 318,314 -0.48(-2.48%)
May 14, 2020 18.96 19.32 18.50 19.30 525,201 +0.24(+1.28%)
May 13, 2020 19.62 19.62 18.68 19.05 544,819 -0.63(-3.22%)
May 12, 2020 20.54 20.54 19.51 19.69 293,052 -0.26(-1.28%)
May 11, 2020 20.24 20.32 19.94 19.94 328,433 -0.61(-2.94%)
May 08, 2020 20.91 21.15 20.40 20.55 430,370 -0.11(-0.51%)
May 07, 2020 20.50 20.85 20.20 20.65 232,638 +0.37(+1.80%)
May 06, 2020 20.47 20.51 20.16 20.29 271,196 +0.02(+0.08%)
May 05, 2020 20.34 20.58 20.22 20.27 333,045 +0.22(+1.09%)
May 04, 2020 19.65 20.18 19.60 20.05 383,883 +0.04(+0.18%)
May 01, 2020 20.24 20.39 19.72 20.01 101,959 -0.43(-2.09%)
Apr 30, 2020 20.85 20.85 20.30 20.44 1,119,042 -0.41(-1.99%)
Apr 29, 2020 20.82 20.94 20.40 20.85 628,855 +0.60(+2.97%)
Apr 28, 2020 19.54 20.47 19.54 20.25 3,242,055 +0.95(+4.92%)
Apr 27, 2020 18.75 19.53 18.69 19.30 1,454,515 +0.65(+3.48%)
Apr 24, 2020 18.74 18.80 18.59 18.65 647,710 -0.22(-1.16%)
Apr 23, 2020 18.65 18.99 18.65 18.87 592,570 +0.24(+1.26%)
Apr 22, 2020 18.61 18.75 18.36 18.64 231,485 +0.17(+0.92%)
Apr 21, 2020 18.68 18.86 18.29 18.47 271,988 -0.56(-2.95%)
Apr 20, 2020 19.06 19.26 18.86 19.03 331,025 -0.37(-1.88%)
Apr 17, 2020 19.65 20.07 18.98 19.39 906,179 +0.17(+0.89%)
Apr 16, 2020 19.49 19.68 18.99 19.22 446,775 -0.19(-0.96%)
Apr 15, 2020 19.25 19.90 19.23 19.41 508,051 -0.42(-2.13%)
Apr 14, 2020 20.29 20.53 19.43 19.83 665,435 +0.18(+0.91%)
Apr 13, 2020 19.92 19.99 19.26 19.65 542,860 +0.05(+0.25%)
Apr 09, 2020 19.30 20.01 19.30 19.60 540,087 +0.39(+2.05%)
Apr 08, 2020 18.64 19.45 18.61 19.21 747,604 +0.69(+3.75%)
Apr 07, 2020 19.48 19.86 18.39 18.52 356,734 -0.32(-1.68%)
Apr 06, 2020 18.76 19.37 18.70 18.83 421,845 +0.78(+4.30%)
Apr 03, 2020 18.08 18.34 17.73 18.06 496,496 +0.13(+0.70%)
Apr 02, 2020 17.44 18.19 17.30 17.93 417,697 +0.83(+4.84%)
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.