Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

26.57 +0.12 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 28.50 28.75 28.34 28.58 791,454 +0.37(+1.31%)
Aug 30, 2021 28.25 28.48 28.11 28.21 218,288 +0.19(+0.68%)
Aug 27, 2021 27.88 28.17 27.71 28.02 423,700 +0.31(+1.12%)
Aug 26, 2021 27.68 27.85 27.58 27.71 207,762 +0.07(+0.25%)
Aug 25, 2021 27.30 27.66 27.29 27.64 120,368 +0.27(+0.99%)
Aug 24, 2021 27.44 27.54 27.19 27.37 187,117 +0.00(+0.00%)
Aug 23, 2021 27.35 27.96 27.21 27.37 138,971 +0.30(+1.11%)
Aug 20, 2021 26.65 27.21 26.65 27.07 176,730 +0.22(+0.82%)
Aug 19, 2021 26.67 26.97 26.52 26.85 169,106 -0.09(-0.33%)
Aug 18, 2021 26.91 27.14 26.61 26.94 191,635 +0.14(+0.52%)
Aug 17, 2021 26.85 26.93 26.45 26.80 393,235 -0.19(-0.70%)
Aug 16, 2021 27.90 27.90 26.84 26.99 161,406 -0.98(-3.50%)
Aug 13, 2021 27.80 28.03 27.69 27.97 127,532 +0.23(+0.83%)
Aug 12, 2021 27.75 27.84 27.37 27.74 218,115 +0.07(+0.25%)
Aug 11, 2021 27.58 27.80 27.52 27.67 397,807 +0.43(+1.58%)
Aug 10, 2021 26.45 27.45 26.45 27.24 424,857 +0.74(+2.79%)
Aug 09, 2021 26.66 26.78 26.39 26.50 391,243 -0.05(-0.19%)
Aug 06, 2021 26.62 26.94 26.44 26.55 318,064 -0.10(-0.38%)
Aug 05, 2021 26.61 26.87 26.61 26.65 62,498 +0.03(+0.11%)
Aug 04, 2021 26.67 26.81 26.38 26.62 181,039 +0.07(+0.26%)
Aug 03, 2021 26.79 26.81 26.34 26.55 203,009 -0.23(-0.86%)
Aug 02, 2021 27.71 27.83 26.75 26.78 137,440 -0.57(-2.08%)
Jul 30, 2021 27.48 27.62 27.03 27.35 148,889 -0.21(-0.76%)
Jul 29, 2021 26.86 27.57 26.86 27.56 108,828 +0.75(+2.80%)
Jul 28, 2021 26.30 26.83 26.30 26.81 310,027 +0.33(+1.25%)
Jul 27, 2021 26.50 26.68 26.20 26.48 311,436 -0.20(-0.75%)
Jul 26, 2021 26.80 27.14 26.64 26.68 300,035 -0.30(-1.11%)
Jul 23, 2021 27.85 27.85 26.81 26.98 652,510 -0.74(-2.67%)
Jul 22, 2021 28.42 28.42 27.64 27.72 883,811 -0.49(-1.74%)
Jul 21, 2021 28.00 28.21 27.82 28.21 642,171 +0.41(+1.47%)
Jul 20, 2021 27.54 28.05 27.43 27.80 275,514 +0.45(+1.65%)
Jul 19, 2021 26.87 27.58 26.70 27.35 1,273,859 +0.64(+2.40%)
Jul 16, 2021 26.85 27.01 26.57 26.71 85,302 -0.10(-0.37%)
Jul 15, 2021 27.01 27.07 26.71 26.81 385,540 -0.50(-1.83%)
Jul 14, 2021 27.72 27.72 27.16 27.31 290,253 -0.12(-0.44%)
Jul 13, 2021 27.81 27.88 27.25 27.43 254,676 -0.41(-1.47%)
Jul 12, 2021 27.58 28.16 27.55 27.84 141,355 +0.01(+0.04%)
Jul 09, 2021 27.71 27.87 27.46 27.83 244,022 +0.59(+2.17%)
Jul 08, 2021 27.00 27.67 26.82 27.24 623,954 -0.38(-1.38%)
Jul 07, 2021 27.52 27.71 27.08 27.62 257,798 +0.10(+0.36%)
Jul 06, 2021 28.22 28.70 27.39 27.52 192,659 -1.36(-4.71%)
Jul 02, 2021 28.91 29.08 28.68 28.88 253,284 +0.06(+0.21%)
Jul 01, 2021 29.09 29.14 28.65 28.82 128,679 -0.16(-0.55%)
Jun 30, 2021 29.01 29.25 28.73 28.98 425,855 +0.13(+0.45%)
Jun 29, 2021 28.74 29.16 28.37 28.85 652,890 +0.31(+1.09%)
Jun 28, 2021 29.20 29.20 28.43 28.54 1,168,142 -0.67(-2.29%)
Jun 25, 2021 29.68 30.05 29.08 29.21 189,947 -0.42(-1.42%)
Jun 24, 2021 29.40 29.66 29.30 29.63 231,774 +0.55(+1.89%)
Jun 23, 2021 29.04 29.63 29.04 29.08 533,727 +0.29(+1.01%)
Jun 22, 2021 28.09 28.90 27.90 28.79 274,273 +0.56(+1.98%)
Jun 21, 2021 28.17 28.40 28.04 28.23 339,288 +0.03(+0.11%)
Jun 18, 2021 28.51 28.88 28.07 28.20 396,630 -0.72(-2.49%)
Jun 17, 2021 29.29 29.38 28.70 28.92 480,511 -0.37(-1.26%)
Jun 16, 2021 29.62 29.74 29.20 29.29 430,276 -0.24(-0.81%)
Jun 15, 2021 29.61 29.73 29.11 29.53 291,943 -0.38(-1.27%)
Jun 14, 2021 29.61 29.95 29.58 29.91 706,373 +0.45(+1.53%)
Jun 11, 2021 29.31 29.58 29.13 29.46 1,555,976 +0.19(+0.65%)
Jun 10, 2021 29.39 29.58 29.17 29.27 635,590 -0.30(-1.01%)
Jun 09, 2021 29.14 29.76 29.02 29.57 743,572 +0.49(+1.69%)
Jun 08, 2021 29.07 29.26 28.85 29.08 262,535 +0.07(+0.24%)
Jun 07, 2021 29.64 29.70 29.01 29.01 238,302 -0.29(-0.99%)
Jun 04, 2021 29.55 29.67 28.99 29.30 547,717 +0.18(+0.62%)
Jun 03, 2021 30.26 30.42 28.90 29.12 484,264 -1.13(-3.74%)
Jun 02, 2021 30.10 30.52 30.10 30.25 384,881 +0.23(+0.77%)
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.