Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.80 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 26.71 26.87 26.48 26.55 573,901 -0.22(-0.81%)
Apr 29, 2021 27.41 27.77 26.76 26.77 584,946 -0.70(-2.55%)
Apr 28, 2021 28.33 28.74 27.44 27.47 647,505 -0.76(-2.68%)
Apr 27, 2021 28.93 29.03 28.23 28.23 250,296 -0.71(-2.45%)
Apr 26, 2021 28.64 28.99 28.60 28.93 176,876 +0.40(+1.40%)
Apr 23, 2021 28.61 28.72 28.18 28.53 181,409 -0.13(-0.46%)
Apr 22, 2021 29.55 29.87 28.53 28.67 437,383 -0.83(-2.82%)
Apr 21, 2021 29.40 29.78 29.40 29.50 179,271 -0.07(-0.23%)
Apr 20, 2021 29.82 29.90 29.45 29.57 376,111 -0.23(-0.78%)
Apr 19, 2021 29.82 29.87 29.56 29.80 417,740 +0.10(+0.34%)
Apr 16, 2021 29.55 29.72 29.44 29.70 348,761 +0.28(+0.96%)
Apr 15, 2021 29.10 29.47 29.08 29.42 769,043 +0.51(+1.76%)
Apr 14, 2021 28.96 29.16 28.80 28.91 184,691 -0.05(-0.17%)
Apr 13, 2021 29.20 29.26 28.80 28.96 208,865 -0.04(-0.14%)
Apr 12, 2021 29.01 29.29 28.81 29.00 284,825 -0.16(-0.54%)
Apr 09, 2021 28.93 29.16 28.80 29.16 278,841 +0.10(+0.34%)
Apr 08, 2021 28.73 29.06 28.66 29.06 262,880 +0.56(+1.96%)
Apr 07, 2021 28.48 28.66 28.38 28.50 290,727 -0.05(-0.17%)
Apr 06, 2021 28.69 28.70 28.35 28.55 300,191 +0.13(+0.47%)
Apr 05, 2021 28.58 28.88 28.28 28.42 339,821 -0.13(-0.47%)
Apr 01, 2021 28.73 28.79 28.44 28.55 1,058,299 +0.04(+0.15%)
Mar 31, 2021 28.55 28.83 28.26 28.51 375,976 +0.30(+1.08%)
Mar 30, 2021 28.08 28.24 27.83 28.20 256,501 +0.24(+0.85%)
Mar 29, 2021 28.06 28.36 27.87 27.97 808,459 +0.01(+0.03%)
Mar 26, 2021 27.56 28.09 27.55 27.96 331,582 +0.50(+1.82%)
Mar 25, 2021 27.39 27.86 27.33 27.46 233,538 -0.32(-1.14%)
Mar 24, 2021 27.77 28.23 27.69 27.78 1,062,438 +0.03(+0.12%)
Mar 23, 2021 28.22 28.22 27.67 27.74 964,308 -0.60(-2.11%)
Mar 22, 2021 28.56 28.56 28.16 28.34 509,543 -0.21(-0.73%)
Mar 19, 2021 28.42 28.73 28.23 28.55 405,467 +0.05(+0.18%)
Mar 18, 2021 28.51 28.75 28.32 28.50 550,622 -0.37(-1.27%)
Mar 17, 2021 28.05 28.87 28.04 28.87 518,642 +0.45(+1.58%)
Mar 16, 2021 28.46 28.76 28.17 28.42 651,609 -0.12(-0.41%)
Mar 15, 2021 28.52 28.78 28.31 28.53 752,452 +0.18(+0.65%)
Mar 12, 2021 28.51 28.51 28.12 28.35 302,869 -0.36(-1.25%)
Mar 11, 2021 28.75 28.78 28.47 28.71 505,126 +0.45(+1.59%)
Mar 10, 2021 28.12 28.49 27.87 28.26 794,874 +0.77(+2.82%)
Mar 09, 2021 27.00 27.59 26.99 27.48 378,168 +0.79(+2.96%)
Mar 08, 2021 26.75 26.89 26.53 26.69 615,895 -0.22(-0.83%)
Mar 05, 2021 27.29 27.51 26.41 26.92 652,351 +0.11(+0.40%)
Mar 04, 2021 27.53 27.73 26.78 26.81 828,924 -0.88(-3.19%)
Mar 03, 2021 27.20 27.78 27.07 27.69 496,522 +0.65(+2.40%)
Mar 02, 2021 26.98 27.27 26.93 27.04 618,352 +0.04(+0.15%)
Mar 01, 2021 27.02 27.14 26.79 27.00 544,658 +0.86(+3.28%)
Feb 26, 2021 26.92 26.98 26.00 26.14 955,461 -0.76(-2.82%)
Feb 25, 2021 27.59 27.65 26.84 26.90 697,044 -0.84(-3.03%)
Feb 24, 2021 27.10 27.90 27.10 27.74 832,412 +0.58(+2.15%)
Feb 23, 2021 27.13 27.25 26.68 27.16 534,834 +0.12(+0.46%)
Feb 22, 2021 27.10 27.54 27.04 27.04 677,584 -0.57(-2.05%)
Feb 19, 2021 27.39 27.63 27.29 27.60 804,086 +0.67(+2.50%)
Feb 18, 2021 26.95 27.08 26.74 26.93 305,212 -0.31(-1.13%)
Feb 17, 2021 27.32 27.32 26.97 27.24 191,230 -0.12(-0.46%)
Feb 16, 2021 27.47 27.69 27.32 27.36 370,425 +0.37(+1.39%)
Feb 12, 2021 26.78 27.15 26.77 26.99 282,805 +0.32(+1.19%)
Feb 11, 2021 26.86 26.88 26.44 26.67 315,331 +0.03(+0.13%)
Feb 10, 2021 26.70 26.70 26.35 26.64 178,469 +0.32(+1.20%)
Feb 09, 2021 26.14 26.51 26.03 26.32 396,518 +0.17(+0.64%)
Feb 08, 2021 25.82 26.21 25.82 26.15 592,074 +0.27(+1.03%)
Feb 05, 2021 25.78 25.89 25.60 25.89 475,027 +0.41(+1.60%)
Feb 04, 2021 25.50 25.60 25.19 25.48 933,377 +0.02(+0.10%)
Feb 03, 2021 25.55 25.80 25.44 25.45 142,532 -0.06(-0.23%)
Feb 02, 2021 25.55 25.84 25.47 25.51 346,756 +0.11(+0.43%)
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.