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 (%)
Feb 28, 2019 45.96 45.96 45.06 45.12 403,596 -1.20(-2.59%)
Feb 27, 2019 47.18 47.23 46.13 46.32 530,123 -0.84(-1.78%)
Feb 26, 2019 47.39 47.57 47.10 47.16 455,244 -0.35(-0.74%)
Feb 25, 2019 47.60 47.93 47.47 47.51 909,822 +0.20(+0.42%)
Feb 22, 2019 46.94 47.31 46.82 47.31 276,300 +0.71(+1.52%)
Feb 21, 2019 46.47 46.67 46.11 46.60 577,612 +0.27(+0.58%)
Feb 20, 2019 46.43 46.81 46.23 46.33 478,157 +0.24(+0.52%)
Feb 19, 2019 45.55 46.28 45.55 46.09 323,835 +0.57(+1.25%)
Feb 15, 2019 45.57 45.74 45.40 45.52 461,100 +0.15(+0.33%)
Feb 14, 2019 45.27 45.51 45.20 45.37 378,694 -0.12(-0.26%)
Feb 13, 2019 45.70 45.88 45.36 45.49 368,650 -0.21(-0.46%)
Feb 12, 2019 45.79 45.85 45.48 45.70 278,031 +0.02(+0.04%)
Feb 11, 2019 46.04 46.06 45.53 45.68 219,209 -0.35(-0.76%)
Feb 08, 2019 46.31 46.40 45.97 46.03 202,900 -0.72(-1.54%)
Feb 07, 2019 46.74 46.77 46.43 46.75 586,089 -0.09(-0.19%)
Feb 06, 2019 47.02 47.14 46.84 46.84 297,534 -0.49(-1.04%)
Feb 05, 2019 47.40 47.43 47.15 47.33 373,923 -0.03(-0.06%)
Feb 04, 2019 46.82 47.41 46.73 47.36 453,488 +0.57(+1.22%)
Feb 01, 2019 46.71 46.99 46.56 46.79 257,800 +0.07(+0.15%)
Jan 31, 2019 46.25 46.95 46.25 46.72 560,176 +0.57(+1.24%)
Jan 30, 2019 45.59 46.28 45.31 46.15 873,598 +0.68(+1.50%)
Jan 29, 2019 45.57 45.71 45.40 45.47 574,625 +0.10(+0.22%)
Jan 28, 2019 45.13 45.43 44.37 45.37 800,371 -0.22(-0.48%)
Jan 25, 2019 45.75 46.00 45.45 45.59 588,100 +0.25(+0.55%)
Jan 24, 2019 45.17 45.49 45.03 45.34 528,272 +0.15(+0.33%)
Jan 23, 2019 45.05 45.29 44.85 45.19 444,899 +0.04(+0.09%)
Jan 22, 2019 45.35 45.45 44.63 45.15 823,044 -0.74(-1.61%)
Jan 18, 2019 46.06 46.15 45.72 45.89 379,500 +0.32(+0.70%)
Jan 17, 2019 45.50 45.78 45.39 45.57 283,763 +0.19(+0.42%)
Jan 16, 2019 45.11 45.69 45.02 45.38 788,792 +0.45(+1.00%)
Jan 15, 2019 44.95 45.17 44.79 44.93 437,124 +0.15(+0.33%)
Jan 14, 2019 44.72 44.91 44.54 44.78 353,725 +0.25(+0.56%)
Jan 11, 2019 44.72 44.96 44.44 44.53 286,500 +0.00(+0.00%)
Jan 10, 2019 43.96 44.53 43.79 44.53 425,027 +0.57(+1.30%)
Jan 09, 2019 43.89 44.26 43.83 43.96 140,527 +0.63(+1.45%)
Jan 08, 2019 43.36 43.49 43.21 43.33 254,243 +0.32(+0.74%)
Jan 07, 2019 43.25 43.36 42.94 43.01 454,896 +0.16(+0.37%)
Jan 04, 2019 42.04 42.97 42.04 42.85 468,700 +1.39(+3.35%)
Jan 03, 2019 41.67 41.67 41.19 41.46 220,127 -0.17(-0.41%)
Jan 02, 2019 41.15 41.69 41.06 41.63 180,516 +0.22(+0.53%)
Dec 31, 2018 41.43 41.69 41.24 41.41 173,900 +0.08(+0.19%)
Dec 28, 2018 41.61 41.90 41.23 41.33 549,300 -0.25(-0.60%)
Dec 27, 2018 41.39 41.70 40.97 41.58 298,191 -0.27(-0.65%)
Dec 26, 2018 40.78 41.92 40.57 41.85 258,471 +1.16(+2.85%)
Dec 24, 2018 41.05 41.30 40.69 40.69 93,100 -0.31(-0.76%)
Dec 21, 2018 41.26 41.35 40.96 41.00 672,700 -0.19(-0.46%)
Dec 20, 2018 42.02 42.03 40.88 41.19 552,495 -0.31(-0.75%)
Dec 19, 2018 42.01 42.53 41.24 41.50 872,926 -0.35(-0.84%)
Dec 18, 2018 42.08 42.28 41.83 41.85 301,245 -0.22(-0.52%)
Dec 17, 2018 42.80 42.80 41.88 42.07 498,383 -0.69(-1.61%)
Dec 14, 2018 42.64 43.04 42.60 42.76 454,700 -0.30(-0.70%)
Dec 13, 2018 42.82 43.19 42.79 43.06 771,015 +0.13(+0.30%)
Dec 12, 2018 42.67 43.02 42.50 42.93 688,861 +0.87(+2.07%)
Dec 11, 2018 42.25 42.41 41.93 42.06 263,762 -0.28(-0.66%)
Dec 10, 2018 42.50 42.56 41.85 42.34 480,758 -0.50(-1.17%)
Dec 07, 2018 43.48 43.55 42.70 42.84 488,600 -0.45(-1.04%)
Dec 06, 2018 42.55 43.36 42.26 43.29 696,230 -0.07(-0.16%)
Dec 04, 2018 43.79 43.87 43.34 43.36 515,600 -0.51(-1.16%)
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.