Chile Ishares MSCI ETF (NY: ECH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	25.54	25.58	25.17	25.24	168,861	-0.72(-2.77%)
Nov 07, 2024	25.94	26.25	25.88	25.96	315,423	+0.25(+0.97%)
Nov 06, 2024	25.35	25.86	25.02	25.71	260,718	-0.06(-0.23%)
Nov 05, 2024	26.19	26.19	25.56	25.77	105,564	-0.16(-0.62%)
Nov 04, 2024	25.88	26.34	25.78	25.93	774,117	+0.32(+1.25%)
Nov 01, 2024	25.63	25.64	25.52	25.61	91,470	+0.03(+0.12%)
Oct 31, 2024	25.58	25.73	25.41	25.58	140,308	-0.04(-0.16%)
Oct 30, 2024	26.08	26.09	25.57	25.62	333,300	-0.70(-2.66%)
Oct 29, 2024	26.88	26.88	26.17	26.32	698,194	-0.48(-1.79%)
Oct 28, 2024	27.02	27.09	26.79	26.80	167,857	-0.18(-0.67%)
Oct 25, 2024	26.98	27.01	26.85	26.98	126,510	+0.01(+0.04%)
Oct 24, 2024	26.85	27.04	26.73	26.97	276,782	+0.17(+0.63%)
Oct 23, 2024	26.51	26.86	26.41	26.80	584,118	+0.22(+0.83%)
Oct 22, 2024	26.51	26.62	26.45	26.58	93,552	+0.18(+0.68%)
Oct 21, 2024	26.15	26.47	26.15	26.40	140,403	+0.09(+0.34%)
Oct 18, 2024	26.25	26.45	26.18	26.31	133,249	+0.18(+0.69%)
Oct 17, 2024	26.26	26.29	26.08	26.13	76,609	-0.16(-0.61%)
Oct 16, 2024	26.29	26.42	26.27	26.29	234,911	+0.01(+0.04%)
Oct 15, 2024	26.49	26.49	26.11	26.28	99,826	-0.41(-1.54%)
Oct 14, 2024	26.66	26.69	26.47	26.69	69,512	-0.06(-0.22%)
Oct 11, 2024	26.69	26.82	26.61	26.75	261,637	+0.16(+0.60%)
Oct 10, 2024	26.43	26.66	26.43	26.59	128,875	+0.15(+0.57%)
Oct 09, 2024	26.25	26.49	26.21	26.44	106,957	-0.02(-0.08%)
Oct 08, 2024	26.20	26.47	26.03	26.46	91,600	+0.04(+0.15%)
Oct 07, 2024	26.57	26.70	26.23	26.42	215,063	-0.10(-0.38%)
Oct 04, 2024	26.28	26.53	26.26	26.52	71,605	+0.26(+0.99%)
Oct 03, 2024	26.12	26.29	26.00	26.26	310,626	-0.34(-1.28%)
Oct 02, 2024	26.95	26.95	26.57	26.60	275,022	-0.36(-1.34%)
Oct 01, 2024	27.37	27.37	26.78	26.96	220,538	-0.32(-1.17%)
Sep 30, 2024	27.51	27.51	27.27	27.28	193,101	-0.23(-0.84%)
Sep 27, 2024	27.73	27.82	27.43	27.51	174,784	+0.14(+0.51%)
Sep 26, 2024	27.02	27.45	27.02	27.37	352,703	+0.80(+3.01%)
Sep 25, 2024	26.77	26.77	26.54	26.57	79,959	-0.15(-0.56%)
Sep 24, 2024	26.70	26.87	26.65	26.72	262,083	+0.66(+2.53%)
Sep 23, 2024	25.92	26.15	25.90	26.06	203,381	+0.26(+1.01%)
Sep 20, 2024	25.91	25.91	25.70	25.80	144,955	+0.00(+0.00%)
Sep 19, 2024	25.82	25.91	25.71	25.80	142,942	+0.14(+0.55%)
Sep 18, 2024	25.71	25.88	25.60	25.66	173,103	-0.16(-0.62%)
Sep 17, 2024	25.94	26.07	25.66	25.82	182,462	-0.25(-0.96%)
Sep 16, 2024	26.09	26.18	25.92	26.07	118,505	+0.12(+0.46%)
Sep 13, 2024	25.92	26.13	25.92	25.95	91,784	+0.10(+0.39%)
Sep 12, 2024	25.57	25.92	25.45	25.85	215,768	+0.54(+2.13%)
Sep 11, 2024	25.19	25.41	25.14	25.31	111,286	+0.45(+1.81%)
Sep 10, 2024	24.88	24.89	24.71	24.86	206,173	-0.15(-0.60%)
Sep 09, 2024	25.22	25.22	24.83	25.01	360,281	+0.01(+0.04%)
Sep 06, 2024	25.55	25.56	24.97	25.00	75,378	-0.55(-2.15%)
Sep 05, 2024	25.69	25.73	25.40	25.55	121,957	-0.04(-0.16%)
Sep 04, 2024	25.71	26.05	25.59	25.59	272,659	-0.38(-1.46%)

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.