Chile Ishares MSCI ETF (NY: ECH )

24.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 30.69 30.78 30.40 30.67 479,000 -0.16(-0.52%)
Jan 30, 2020 30.72 31.00 30.34 30.83 865,345 +0.10(+0.33%)
Jan 29, 2020 31.10 31.20 30.73 30.73 377,415 -0.49(-1.57%)
Jan 28, 2020 31.00 31.28 31.00 31.22 280,606 +0.23(+0.74%)
Jan 27, 2020 31.05 31.09 30.60 30.99 1,048,890 -1.06(-3.31%)
Jan 24, 2020 32.03 32.25 31.73 32.05 603,700 +0.14(+0.44%)
Jan 23, 2020 32.15 32.22 31.53 31.91 473,343 -0.35(-1.08%)
Jan 22, 2020 32.35 32.54 32.17 32.26 320,069 -0.01(-0.03%)
Jan 21, 2020 33.33 33.35 32.17 32.27 1,055,443 -1.42(-4.21%)
Jan 17, 2020 33.87 33.90 33.65 33.69 416,400 +0.00(+0.00%)
Jan 16, 2020 33.66 33.79 33.56 33.69 353,926 +0.11(+0.33%)
Jan 15, 2020 34.02 34.05 33.33 33.58 689,542 -0.56(-1.64%)
Jan 14, 2020 34.34 34.42 34.03 34.14 603,992 -0.20(-0.58%)
Jan 13, 2020 34.43 34.61 34.17 34.34 451,724 -0.16(-0.46%)
Jan 10, 2020 34.05 34.59 33.95 34.50 713,600 +0.41(+1.20%)
Jan 09, 2020 34.61 34.61 33.87 34.09 438,512 -0.17(-0.50%)
Jan 08, 2020 34.10 34.50 34.10 34.26 709,170 +0.17(+0.51%)
Jan 07, 2020 33.90 34.31 33.69 34.08 410,727 +0.35(+1.04%)
Jan 06, 2020 33.58 33.82 33.26 33.74 302,540 -0.13(-0.40%)
Jan 03, 2020 33.79 34.06 33.54 33.87 476,400 -0.23(-0.67%)
Jan 02, 2020 33.73 34.41 33.35 34.10 640,015 +0.77(+2.31%)
Dec 31, 2019 33.29 33.64 33.13 33.33 198,600 +0.23(+0.69%)
Dec 30, 2019 33.41 33.42 32.92 33.10 558,275 -0.36(-1.08%)
Dec 27, 2019 33.53 33.65 33.14 33.46 209,600 -0.11(-0.33%)
Dec 26, 2019 33.49 33.64 33.37 33.57 295,440 +0.08(+0.24%)
Dec 24, 2019 33.55 33.71 33.31 33.49 134,200 +0.03(+0.09%)
Dec 23, 2019 33.98 33.98 33.30 33.46 354,620 -0.36(-1.06%)
Dec 20, 2019 33.78 33.84 33.50 33.82 608,300 +0.24(+0.71%)
Dec 19, 2019 33.60 33.78 33.37 33.58 602,823 +0.07(+0.21%)
Dec 18, 2019 34.01 34.10 33.33 33.51 754,907 -0.18(-0.53%)
Dec 17, 2019 34.17 34.17 33.66 33.69 687,441 -0.27(-0.80%)
Dec 16, 2019 34.04 34.26 33.80 33.96 1,083,788 +0.02(+0.06%)
Dec 13, 2019 34.00 34.30 33.72 33.94 627,600 +0.41(+1.22%)
Dec 12, 2019 33.46 33.80 33.26 33.53 465,582 +0.37(+1.12%)
Dec 11, 2019 32.90 33.47 32.90 33.16 394,331 +0.52(+1.59%)
Dec 10, 2019 32.55 32.84 32.55 32.64 250,103 -0.07(-0.21%)
Dec 09, 2019 32.62 32.98 32.55 32.71 403,689 +0.11(+0.34%)
Dec 06, 2019 32.80 32.88 32.45 32.60 1,205,800 +0.05(+0.15%)
Dec 05, 2019 32.61 32.73 32.04 32.55 1,200,246 +1.19(+3.79%)
Dec 04, 2019 30.62 31.55 30.44 31.36 1,250,845 +1.05(+3.46%)
Dec 03, 2019 30.20 30.35 29.92 30.31 1,476,938 +0.11(+0.36%)
Dec 02, 2019 30.20 30.41 30.01 30.20 858,639 +0.21(+0.70%)
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 30.33 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%)
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.
X