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 (%)
Jan 31, 2020 24.92 25.00 24.69 24.91 589,835 -0.13(-0.52%)
Jan 30, 2020 24.95 25.17 24.64 25.04 1,065,576 +0.08(+0.33%)
Jan 29, 2020 25.26 25.34 24.96 24.96 464,744 -0.40(-1.57%)
Jan 28, 2020 25.17 25.40 25.17 25.35 345,535 +0.19(+0.74%)
Jan 27, 2020 25.22 25.25 24.85 25.17 1,291,591 -0.86(-3.31%)
Jan 24, 2020 26.01 26.19 25.77 26.03 743,389 +0.11(+0.44%)
Jan 23, 2020 26.11 26.17 25.61 25.91 582,869 -0.28(-1.09%)
Jan 22, 2020 26.27 26.43 26.12 26.20 394,129 -0.01(-0.03%)
Jan 21, 2020 27.07 27.08 26.12 26.21 1,299,661 -1.15(-4.21%)
Jan 17, 2020 27.51 27.53 27.33 27.36 512,750 +0.00(+0.00%)
Jan 16, 2020 27.34 27.44 27.25 27.36 435,820 +0.09(+0.33%)
Jan 15, 2020 27.63 27.65 27.07 27.27 849,094 -0.45(-1.64%)
Jan 14, 2020 27.89 27.95 27.64 27.72 743,749 -0.16(-0.58%)
Jan 13, 2020 27.96 28.11 27.75 27.89 556,248 -0.13(-0.46%)
Jan 10, 2020 27.65 28.09 27.57 28.02 878,719 +0.33(+1.20%)
Jan 09, 2020 28.11 28.11 27.51 27.68 539,978 -0.14(-0.50%)
Jan 08, 2020 27.69 28.02 27.69 27.82 873,264 +0.14(+0.51%)
Jan 07, 2020 27.53 27.86 27.36 27.68 505,764 +0.28(+1.04%)
Jan 06, 2020 27.27 27.46 27.01 27.40 372,544 -0.11(-0.40%)
Jan 03, 2020 27.44 27.66 27.24 27.51 586,633 -0.19(-0.67%)
Jan 02, 2020 27.39 27.94 27.08 27.69 788,107 +0.63(+2.31%)
Dec 31, 2019 27.03 27.32 26.90 27.07 244,553 +0.19(+0.69%)
Dec 30, 2019 27.13 27.14 26.73 26.88 687,453 -0.29(-1.08%)
Dec 27, 2019 27.23 27.33 26.91 27.17 258,099 -0.09(-0.33%)
Dec 26, 2019 27.20 27.32 27.10 27.26 363,801 +0.07(+0.24%)
Dec 24, 2019 27.25 27.38 27.05 27.20 165,252 +0.02(+0.09%)
Dec 23, 2019 27.59 27.59 27.04 27.17 436,675 -0.29(-1.06%)
Dec 20, 2019 27.43 27.48 27.20 27.46 749,054 +0.19(+0.71%)
Dec 19, 2019 27.29 27.43 27.10 27.27 742,309 +0.06(+0.21%)
Dec 18, 2019 27.62 27.69 27.07 27.21 929,584 -0.15(-0.53%)
Dec 17, 2019 27.75 27.75 27.34 27.36 846,507 -0.22(-0.80%)
Dec 16, 2019 27.64 27.82 27.45 27.58 1,334,564 +0.08(+0.28%)
Dec 13, 2019 27.55 27.79 27.32 27.50 774,508 +0.33(+1.22%)
Dec 12, 2019 27.11 27.39 26.95 27.17 574,565 +0.30(+1.12%)
Dec 11, 2019 26.66 27.12 26.66 26.87 486,635 +0.42(+1.59%)
Dec 10, 2019 26.38 26.61 26.38 26.45 308,647 -0.06(-0.21%)
Dec 09, 2019 26.43 26.72 26.38 26.51 498,184 +0.09(+0.34%)
Dec 06, 2019 26.58 26.64 26.29 26.42 1,488,053 +0.04(+0.15%)
Dec 05, 2019 26.42 26.52 25.96 26.38 1,481,199 +0.96(+3.79%)
Dec 04, 2019 24.81 25.57 24.67 25.41 1,543,642 +0.85(+3.46%)
Dec 03, 2019 24.47 24.59 24.24 24.56 1,822,659 +0.09(+0.36%)
Dec 02, 2019 24.47 24.64 24.32 24.47 1,059,629 +0.17(+0.70%)
Nov 29, 2019 24.77 24.77 24.29 24.30 821,156 -0.29(-1.19%)
Nov 27, 2019 25.17 25.17 24.24 24.59 1,122,148 -0.49(-1.97%)
Nov 26, 2019 25.55 25.55 24.79 25.09 713,176 -0.53(-2.09%)
Nov 25, 2019 26.08 26.17 25.56 25.62 539,958 -0.15(-0.57%)
Nov 22, 2019 26.05 26.17 25.57 25.77 617,657 -0.32(-1.24%)
Nov 21, 2019 26.02 26.54 25.93 26.09 419,187 -0.49(-1.83%)
Nov 20, 2019 26.08 26.64 25.88 26.58 2,440,253 -0.01(-0.03%)
Nov 19, 2019 26.64 26.64 26.21 26.59 744,541 -0.37(-1.38%)
Nov 18, 2019 27.09 27.18 26.67 26.96 1,214,182 +0.00(+0.00%)
Nov 15, 2019 26.50 27.33 26.21 26.96 2,241,706 +2.61(+10.72%)
Nov 14, 2019 24.21 24.57 24.17 24.35 1,062,653 -0.56(-2.24%)
Nov 13, 2019 24.24 25.02 24.07 24.91 2,122,350 -0.28(-1.13%)
Nov 12, 2019 24.42 25.45 24.11 25.19 2,002,484 -1.27(-4.81%)
Nov 11, 2019 26.58 26.70 26.22 26.47 684,814 -0.69(-2.54%)
Nov 08, 2019 27.09 27.37 26.97 27.15 296,919 -0.11(-0.39%)
Nov 07, 2019 27.18 27.38 26.94 27.26 1,553,653 +0.22(+0.81%)
Nov 06, 2019 27.28 27.38 26.77 27.04 665,860 -0.46(-1.68%)
Nov 05, 2019 27.87 27.95 27.25 27.50 867,519 -0.82(-2.89%)
Nov 04, 2019 28.53 28.54 28.05 28.32 291,820 -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.