Chile Ishares MSCI ETF (NY: ECH )

35.03 USD +0.12 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 34.76 35.03 34.60 35.03 232,100 +0.12(+0.34%)
Apr 08, 2021 34.52 34.91 34.43 34.91 218,815 +0.67(+1.96%)
Apr 07, 2021 34.22 34.43 34.09 34.24 241,994 -0.06(-0.17%)
Apr 06, 2021 34.47 34.49 34.05 34.30 249,871 +0.16(+0.47%)
Apr 05, 2021 34.34 34.69 33.98 34.14 282,858 -0.16(-0.47%)
Apr 01, 2021 34.52 34.58 34.17 34.30 880,900 +0.05(+0.15%)
Mar 31, 2021 34.30 34.64 33.95 34.25 312,953 +0.37(+1.08%)
Mar 30, 2021 33.74 33.92 33.44 33.88 213,505 +0.29(+0.85%)
Mar 29, 2021 33.71 34.07 33.48 33.60 672,940 +0.01(+0.03%)
Mar 26, 2021 33.11 33.75 33.10 33.59 276,000 +0.60(+1.82%)
Mar 25, 2021 32.90 33.47 32.83 32.99 194,391 -0.38(-1.14%)
Mar 24, 2021 33.36 33.92 33.27 33.37 884,345 +0.04(+0.12%)
Mar 23, 2021 33.90 33.90 33.24 33.33 802,664 -0.72(-2.11%)
Mar 22, 2021 34.31 34.31 33.83 34.05 424,130 -0.25(-0.73%)
Mar 19, 2021 34.14 34.52 33.92 34.30 337,500 +0.06(+0.18%)
Mar 18, 2021 34.25 34.54 34.02 34.24 458,323 -0.44(-1.27%)
Mar 17, 2021 33.70 34.68 33.69 34.68 431,704 +0.54(+1.58%)
Mar 16, 2021 34.19 34.55 33.84 34.14 542,382 -0.14(-0.41%)
Mar 15, 2021 34.26 34.58 34.01 34.28 626,321 +0.22(+0.65%)
Mar 12, 2021 34.25 34.25 33.78 34.06 252,100 -0.43(-1.25%)
Mar 11, 2021 34.54 34.58 34.20 34.49 420,454 +0.54(+1.59%)
Mar 10, 2021 33.78 34.23 33.49 33.95 661,632 +0.93(+2.82%)
Mar 09, 2021 32.44 33.15 32.43 33.02 314,777 +0.95(+2.96%)
Mar 08, 2021 32.14 32.30 31.87 32.07 512,655 -0.27(-0.83%)
Mar 05, 2021 32.79 33.05 31.73 32.34 543,000 +0.13(+0.40%)
Mar 04, 2021 33.07 33.32 32.17 32.21 689,974 -1.06(-3.19%)
Mar 03, 2021 32.68 33.38 32.52 33.27 413,292 +0.78(+2.40%)
Mar 02, 2021 32.41 32.76 32.35 32.49 514,700 +0.05(+0.15%)
Mar 01, 2021 32.46 32.61 32.18 32.44 453,359 +1.03(+3.28%)
Feb 26, 2021 32.34 32.41 31.24 31.41 795,300 -0.91(-2.82%)
Feb 25, 2021 33.15 33.22 32.25 32.32 580,201 -1.01(-3.03%)
Feb 24, 2021 32.56 33.52 32.56 33.33 692,878 +0.70(+2.15%)
Feb 23, 2021 32.59 32.74 32.05 32.63 445,182 +0.15(+0.46%)
Feb 22, 2021 32.56 33.09 32.48 32.48 564,003 -0.68(-2.05%)
Feb 19, 2021 32.90 33.20 32.78 33.16 669,300 +0.81(+2.50%)
Feb 18, 2021 32.38 32.53 32.13 32.35 254,051 -0.37(-1.13%)
Feb 17, 2021 32.82 32.82 32.40 32.72 159,175 -0.15(-0.46%)
Feb 16, 2021 33.00 33.27 32.82 32.87 308,332 +0.45(+1.39%)
Feb 12, 2021 32.17 32.62 32.16 32.42 235,400 +0.38(+1.19%)
Feb 11, 2021 32.27 32.29 31.77 32.04 262,473 +0.04(+0.13%)
Feb 10, 2021 32.08 32.08 31.66 32.00 148,553 +0.38(+1.20%)
Feb 09, 2021 31.41 31.85 31.27 31.62 330,051 +0.20(+0.64%)
Feb 08, 2021 31.02 31.49 31.02 31.42 492,827 +0.32(+1.03%)
Feb 05, 2021 30.97 31.10 30.76 31.10 395,400 +0.49(+1.60%)
Feb 04, 2021 30.63 30.76 30.26 30.61 776,918 +0.03(+0.10%)
Feb 03, 2021 30.70 30.99 30.56 30.58 118,640 -0.07(-0.23%)
Feb 02, 2021 30.70 31.04 30.60 30.65 288,631 +0.13(+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.