Chile Ishares MSCI ETF (NY: ECH )

25.80 +0.14 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 28.56 29.07 28.40 28.93 503,437 +0.67(+2.38%)
Aug 29, 2019 27.84 28.41 27.84 28.26 255,920 +0.34(+1.22%)
Aug 28, 2019 27.88 27.96 27.73 27.92 421,685 -0.35(-1.23%)
Aug 27, 2019 28.08 28.37 27.96 28.27 473,302 +0.23(+0.81%)
Aug 26, 2019 28.40 28.45 27.94 28.04 118,095 -0.27(-0.94%)
Aug 23, 2019 28.83 28.97 28.23 28.31 338,009 -0.67(-2.32%)
Aug 22, 2019 29.25 29.36 28.86 28.98 160,458 -0.39(-1.32%)
Aug 21, 2019 29.41 29.60 29.35 29.37 161,740 -0.02(-0.06%)
Aug 20, 2019 29.38 29.47 29.32 29.39 153,133 -0.05(-0.17%)
Aug 19, 2019 29.76 29.90 29.34 29.43 215,433 -0.16(-0.55%)
Aug 16, 2019 29.56 29.65 29.48 29.60 331,471 +0.26(+0.88%)
Aug 15, 2019 29.68 29.71 29.26 29.34 292,762 +0.00(+0.00%)
Aug 14, 2019 29.86 29.87 29.34 29.34 412,332 -0.68(-2.27%)
Aug 13, 2019 29.51 30.29 29.43 30.02 377,449 +0.50(+1.70%)
Aug 12, 2019 29.77 29.77 29.26 29.51 365,084 -0.80(-2.65%)
Aug 09, 2019 30.24 30.46 30.08 30.32 431,394 +0.06(+0.21%)
Aug 08, 2019 29.83 30.32 29.75 30.25 349,469 +0.62(+2.09%)
Aug 07, 2019 28.91 29.67 28.91 29.63 413,270 +0.26(+0.90%)
Aug 06, 2019 29.41 29.64 29.29 29.37 595,979 +0.16(+0.56%)
Aug 05, 2019 29.61 29.74 28.97 29.21 951,424 -1.01(-3.33%)
Aug 02, 2019 30.60 30.62 30.07 30.21 268,310 -0.58(-1.87%)
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.