Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.67 -0.15 (-0.58%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 26.70 26.86 26.47 26.54 574,118 -0.22(-0.81%)
Apr 29, 2021 27.40 27.76 26.75 26.76 585,168 -0.70(-2.55%)
Apr 28, 2021 28.31 28.73 27.43 27.46 647,750 -0.76(-2.68%)
Apr 27, 2021 28.92 29.02 28.22 28.22 250,391 -0.71(-2.45%)
Apr 26, 2021 28.63 28.98 28.59 28.92 176,943 +0.40(+1.40%)
Apr 23, 2021 28.60 28.71 28.17 28.52 181,477 -0.13(-0.46%)
Apr 22, 2021 29.54 29.86 28.51 28.66 437,548 -0.83(-2.82%)
Apr 21, 2021 29.39 29.77 29.39 29.49 179,339 -0.07(-0.23%)
Apr 20, 2021 29.81 29.89 29.44 29.55 376,253 -0.23(-0.78%)
Apr 19, 2021 29.80 29.85 29.55 29.79 417,898 +0.10(+0.34%)
Apr 16, 2021 29.54 29.71 29.43 29.69 348,893 +0.28(+0.96%)
Apr 15, 2021 29.09 29.45 29.07 29.40 769,334 +0.51(+1.76%)
Apr 14, 2021 28.95 29.15 28.79 28.90 184,761 -0.05(-0.17%)
Apr 13, 2021 29.19 29.25 28.79 28.95 208,944 -0.04(-0.14%)
Apr 12, 2021 29.00 29.28 28.80 28.99 284,933 -0.16(-0.54%)
Apr 09, 2021 28.92 29.15 28.79 29.15 278,946 +0.10(+0.34%)
Apr 08, 2021 28.72 29.05 28.65 29.05 262,980 +0.56(+1.96%)
Apr 07, 2021 28.47 28.65 28.36 28.49 290,837 -0.05(-0.17%)
Apr 06, 2021 28.68 28.69 28.34 28.54 300,304 +0.13(+0.47%)
Apr 05, 2021 28.57 28.86 28.27 28.41 339,949 -0.13(-0.47%)
Apr 01, 2021 28.72 28.77 28.43 28.54 1,058,700 +0.04(+0.15%)
Mar 31, 2021 28.54 28.82 28.25 28.50 376,119 +0.30(+1.08%)
Mar 30, 2021 28.07 28.23 27.82 28.19 256,598 +0.24(+0.85%)
Mar 29, 2021 28.05 28.35 27.86 27.96 808,765 +0.01(+0.03%)
Mar 26, 2021 27.55 28.08 27.54 27.95 331,707 +0.50(+1.82%)
Mar 25, 2021 27.37 27.85 27.32 27.45 233,626 -0.32(-1.14%)
Mar 24, 2021 27.76 28.22 27.68 27.77 1,062,840 +0.03(+0.12%)
Mar 23, 2021 28.21 28.21 27.66 27.73 964,673 -0.60(-2.11%)
Mar 22, 2021 28.55 28.55 28.15 28.33 509,736 -0.21(-0.73%)
Mar 19, 2021 28.41 28.72 28.22 28.54 405,620 +0.05(+0.18%)
Mar 18, 2021 28.50 28.74 28.31 28.49 550,830 -0.37(-1.27%)
Mar 17, 2021 28.04 28.86 28.03 28.86 518,838 +0.45(+1.58%)
Mar 16, 2021 28.45 28.75 28.16 28.41 651,855 -0.12(-0.41%)
Mar 15, 2021 28.51 28.77 28.30 28.52 752,737 +0.18(+0.65%)
Mar 12, 2021 28.50 28.50 28.11 28.34 302,983 -0.36(-1.25%)
Mar 11, 2021 28.74 28.77 28.46 28.70 505,318 +0.45(+1.59%)
Mar 10, 2021 28.11 28.48 27.86 28.25 795,175 +0.77(+2.82%)
Mar 09, 2021 26.99 27.58 26.98 27.47 378,311 +0.79(+2.96%)
Mar 08, 2021 26.74 26.88 26.52 26.68 616,128 -0.22(-0.84%)
Mar 05, 2021 27.28 27.50 26.40 26.91 652,598 +0.11(+0.40%)
Mar 04, 2021 27.52 27.72 26.77 26.80 829,237 -0.88(-3.19%)
Mar 03, 2021 27.19 27.77 27.06 27.68 496,710 +0.65(+2.40%)
Mar 02, 2021 26.97 27.26 26.92 27.03 618,586 +0.04(+0.15%)
Mar 01, 2021 27.01 27.13 26.78 26.99 544,864 +0.86(+3.28%)
Feb 26, 2021 26.91 26.97 25.99 26.13 955,822 -0.76(-2.82%)
Feb 25, 2021 27.58 27.64 26.83 26.89 697,308 -0.84(-3.03%)
Feb 24, 2021 27.09 27.89 27.09 27.73 832,727 +0.58(+2.15%)
Feb 23, 2021 27.12 27.24 26.67 27.15 535,037 +0.12(+0.46%)
Feb 22, 2021 27.09 27.53 27.03 27.03 677,840 -0.57(-2.05%)
Feb 19, 2021 27.37 27.62 27.27 27.59 804,390 +0.67(+2.50%)
Feb 18, 2021 26.94 27.07 26.73 26.92 305,328 -0.31(-1.13%)
Feb 17, 2021 27.31 27.31 26.96 27.22 191,302 -0.12(-0.46%)
Feb 16, 2021 27.46 27.68 27.31 27.35 370,565 +0.37(+1.39%)
Feb 12, 2021 26.77 27.14 26.76 26.98 282,912 +0.32(+1.19%)
Feb 11, 2021 26.85 26.87 26.43 26.66 315,450 +0.03(+0.12%)
Feb 10, 2021 26.69 26.69 26.34 26.63 178,536 +0.32(+1.20%)
Feb 09, 2021 26.13 26.50 26.02 26.31 396,668 +0.17(+0.64%)
Feb 08, 2021 25.81 26.20 25.81 26.14 592,298 +0.27(+1.03%)
Feb 05, 2021 25.77 25.88 25.59 25.88 475,207 +0.41(+1.60%)
Feb 04, 2021 25.49 25.59 25.18 25.47 933,730 +0.03(+0.10%)
Feb 03, 2021 25.54 25.79 25.43 25.44 142,586 -0.06(-0.23%)
Feb 02, 2021 25.54 25.83 25.46 25.50 346,888 +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.