FinancialContent is the trusted provider of stock market information to the media industry.
Chile Ishares MSCI ETF (NY: ECH)
36.25 USD  -0.06 (-0.17%)
Official Closing Price  /  Updated: 4:10 PM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 20, 2019 36.24 36.36 36.17 36.25 124,134 -0.06(-0.17%)
Aug 19, 2019 36.71 36.88 36.19 36.31 174,636 -0.20(-0.55%)
Aug 16, 2019 36.46 36.58 36.37 36.51 268,700 +0.32(+0.88%)
Aug 15, 2019 36.61 36.65 36.09 36.19 237,321 +0.00(+0.00%)
Aug 14, 2019 36.83 36.85 36.19 36.19 334,248 -0.84(-2.27%)
Aug 13, 2019 36.41 37.37 36.31 37.03 305,971 +0.62(+1.70%)
Aug 12, 2019 36.72 36.72 36.10 36.41 295,947 -0.99(-2.65%)
Aug 09, 2019 37.31 37.57 37.11 37.40 349,700 +0.08(+0.21%)
Aug 08, 2019 36.80 37.40 36.70 37.32 283,289 +0.77(+2.09%)
Aug 07, 2019 35.66 36.60 35.66 36.55 335,008 +0.33(+0.90%)
Aug 06, 2019 36.28 36.57 36.13 36.23 483,117 +0.20(+0.56%)
Aug 05, 2019 36.53 36.69 35.74 36.03 771,250 -1.24(-3.33%)
Aug 02, 2019 37.75 37.77 37.10 37.27 217,500 -0.71(-1.87%)
Aug 01, 2019 38.26 38.46 37.85 37.98 227,215 -0.49(-1.27%)
Jul 31, 2019 38.78 38.87 38.36 38.47 349,484 -0.37(-0.95%)
Jul 30, 2019 38.82 38.87 38.70 38.84 148,539 -0.09(-0.23%)
Jul 29, 2019 38.86 39.00 38.82 38.93 287,458 -0.25(-0.64%)
Jul 26, 2019 39.02 39.26 38.78 39.18 219,000 +0.28(+0.72%)
Jul 25, 2019 39.08 39.15 38.74 38.90 325,750 -0.18(-0.47%)
Jul 24, 2019 39.12 39.36 39.06 39.08 246,707 -0.19(-0.47%)
Jul 23, 2019 39.65 39.66 39.25 39.27 216,292 -0.39(-0.98%)
Jul 22, 2019 40.11 40.20 39.66 39.66 194,024 -0.24(-0.60%)
Jul 19, 2019 40.26 40.26 39.81 39.90 164,100 -0.46(-1.14%)
Jul 18, 2019 40.16 40.37 40.11 40.36 216,438 +0.05(+0.12%)
Jul 17, 2019 40.67 40.71 40.27 40.31 385,912 -0.23(-0.57%)
Jul 16, 2019 40.76 40.86 40.54 40.54 205,113 -0.25(-0.61%)
Jul 15, 2019 41.00 41.09 40.64 40.79 378,703 +0.09(+0.22%)
Jul 12, 2019 40.65 40.84 40.59 40.70 461,000 -0.02(-0.05%)
Jul 11, 2019 40.44 40.72 40.44 40.72 407,681 +0.34(+0.84%)
Jul 10, 2019 40.34 40.51 40.21 40.38 354,539 +0.34(+0.85%)
Jul 09, 2019 40.04 40.15 39.90 40.04 354,477 -0.22(-0.55%)
Jul 08, 2019 40.35 40.41 40.11 40.26 283,370 -0.08(-0.19%)
Jul 05, 2019 40.24 40.46 40.02 40.33 205,600 -0.10(-0.26%)
Jul 03, 2019 40.34 40.46 40.30 40.44 200,800 +0.01(+0.02%)
Jul 02, 2019 40.73 40.86 40.41 40.43 242,207 -0.25(-0.61%)
Jul 01, 2019 41.24 41.36 40.64 40.68 380,200 -0.18(-0.44%)
Jun 28, 2019 40.98 40.98 40.72 40.86 269,000 +0.23(+0.57%)
Jun 27, 2019 40.88 40.99 40.56 40.63 194,213 -0.18(-0.44%)
Jun 26, 2019 40.79 40.93 40.67 40.81 237,781 +0.13(+0.32%)
Jun 25, 2019 40.97 41.08 40.46 40.68 354,603 -0.09(-0.22%)
Jun 24, 2019 40.48 40.88 40.32 40.77 362,126 +0.43(+1.07%)
Jun 21, 2019 40.36 40.54 40.24 40.34 364,200 +0.06(+0.15%)
Jun 20, 2019 40.50 40.50 40.12 40.28 381,171 +0.56(+1.41%)
Jun 19, 2019 39.75 39.98 39.38 39.72 266,400 +0.18(+0.46%)
Jun 18, 2019 39.32 39.72 39.32 39.54 328,921 +0.38(+0.97%)
Jun 17, 2019 39.42 39.44 39.16 39.16 209,815 -0.74(-1.85%)
Jun 14, 2019 40.39 40.39 39.90 39.90 235,400 -0.57(-1.41%)
Jun 13, 2019 40.51 40.59 40.02 40.47 413,543 +0.08(+0.20%)
Jun 12, 2019 40.79 40.79 40.36 40.39 374,837 -0.41(-1.00%)
Jun 11, 2019 39.86 40.95 39.81 40.80 553,622 +0.78(+1.95%)
Jun 10, 2019 39.46 40.10 39.39 40.02 215,593 +0.25(+0.63%)
Jun 07, 2019 39.55 39.94 39.52 39.77 348,300 +0.24(+0.61%)
Jun 06, 2019 39.96 40.02 39.47 39.53 356,601 -0.32(-0.80%)
Jun 05, 2019 40.21 40.30 39.72 39.85 577,673 -0.28(-0.70%)
Jun 04, 2019 39.83 40.30 39.80 40.13 517,129 +0.47(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.