Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

26.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 26.00 26.48 26.00 26.45 203,878 +0.41(+1.57%)
Mar 26, 2024 26.18 26.23 26.01 26.04 197,814 -0.10(-0.38%)
Mar 25, 2024 26.16 26.25 26.00 26.14 143,442 -0.07(-0.27%)
Mar 22, 2024 26.33 26.38 26.02 26.21 246,776 -0.24(-0.91%)
Mar 21, 2024 26.68 26.97 26.35 26.45 249,053 -0.26(-0.97%)
Mar 20, 2024 25.95 26.86 25.87 26.71 398,560 +0.45(+1.71%)
Mar 19, 2024 26.69 26.69 26.20 26.26 156,067 -0.63(-2.34%)
Mar 18, 2024 27.25 27.35 26.82 26.89 205,603 -0.30(-1.10%)
Mar 15, 2024 27.36 27.36 27.04 27.19 469,397 +0.07(+0.26%)
Mar 14, 2024 27.04 27.19 26.77 27.12 305,274 -0.01(-0.04%)
Mar 13, 2024 26.84 27.26 26.84 27.13 235,550 +0.40(+1.50%)
Mar 12, 2024 26.28 26.80 26.28 26.73 218,613 +0.57(+2.18%)
Mar 11, 2024 25.97 26.24 25.94 26.16 231,672 +0.22(+0.85%)
Mar 08, 2024 26.10 26.31 25.94 25.94 144,068 +0.28(+1.09%)
Mar 07, 2024 25.66 25.68 25.41 25.66 213,118 +0.28(+1.10%)
Mar 06, 2024 25.41 25.68 25.27 25.38 519,353 +0.25(+0.99%)
Mar 05, 2024 25.49 25.50 25.06 25.13 209,277 -0.47(-1.84%)
Mar 04, 2024 26.44 26.44 25.55 25.60 434,201 -0.88(-3.32%)
Mar 01, 2024 26.43 26.56 26.31 26.48 229,845 +0.15(+0.57%)
Feb 29, 2024 25.91 26.50 25.91 26.33 291,280 +0.57(+2.21%)
Feb 28, 2024 25.51 25.79 25.51 25.76 186,478 +0.27(+1.06%)
Feb 27, 2024 25.10 25.57 25.10 25.49 171,029 +0.62(+2.49%)
Feb 26, 2024 24.91 25.05 24.80 24.87 155,422 -0.26(-1.03%)
Feb 23, 2024 25.17 25.20 24.99 25.13 155,983 -0.08(-0.32%)
Feb 22, 2024 25.40 25.56 25.06 25.21 445,920 -0.37(-1.45%)
Feb 21, 2024 25.99 25.99 25.45 25.58 221,942 -0.40(-1.54%)
Feb 20, 2024 26.20 26.20 25.82 25.98 260,472 +0.40(+1.56%)
Feb 16, 2024 25.42 25.84 25.42 25.58 211,348 +0.32(+1.27%)
Feb 15, 2024 25.25 25.58 25.20 25.26 201,742 +0.16(+0.64%)
Feb 14, 2024 24.89 25.24 24.89 25.10 250,717 +0.61(+2.49%)
Feb 13, 2024 24.70 24.71 24.45 24.49 205,509 -0.42(-1.69%)
Feb 12, 2024 24.71 25.00 24.68 24.91 323,250 +0.20(+0.81%)
Feb 09, 2024 24.78 24.78 24.44 24.71 213,217 +0.02(+0.08%)
Feb 08, 2024 24.94 24.94 24.57 24.69 149,613 -0.24(-0.96%)
Feb 07, 2024 25.06 25.22 24.87 24.93 272,062 -0.14(-0.56%)
Feb 06, 2024 25.01 25.18 25.01 25.07 134,464 +0.20(+0.80%)
Feb 05, 2024 24.80 24.98 24.61 24.87 149,621 -0.23(-0.92%)
Feb 02, 2024 25.17 25.30 24.88 25.10 408,480 -0.52(-2.03%)
Feb 01, 2024 25.57 25.80 25.47 25.62 337,298 +0.19(+0.75%)
Jan 31, 2024 25.47 25.72 25.29 25.43 608,136 -0.12(-0.47%)
Jan 30, 2024 25.73 25.87 25.44 25.55 239,076 -0.29(-1.12%)
Jan 29, 2024 26.07 26.09 25.71 25.84 211,038 -0.09(-0.35%)
Jan 26, 2024 25.95 26.15 25.87 25.93 489,957 -0.17(-0.65%)
Jan 25, 2024 26.45 26.58 25.96 26.10 260,169 -0.02(-0.08%)
Jan 24, 2024 26.37 26.61 26.08 26.12 1,096,410 +0.19(+0.73%)
Jan 23, 2024 25.99 26.20 25.73 25.93 209,951 +0.03(+0.12%)
Jan 22, 2024 25.47 25.98 25.47 25.90 688,195 +0.25(+0.97%)
Jan 19, 2024 25.49 25.65 25.32 25.65 392,970 +0.33(+1.30%)
Jan 18, 2024 25.50 25.64 25.21 25.32 634,738 -0.02(-0.08%)
Jan 17, 2024 25.49 25.60 25.15 25.34 1,190,831 -0.34(-1.32%)
Jan 16, 2024 25.82 25.91 25.55 25.68 397,985 -0.39(-1.50%)
Jan 12, 2024 26.37 26.49 26.00 26.07 358,264 -0.13(-0.50%)
Jan 11, 2024 26.34 26.37 26.07 26.20 422,169 -0.04(-0.15%)
Jan 10, 2024 26.22 26.30 26.04 26.24 436,763 -0.23(-0.87%)
Jan 09, 2024 26.32 26.49 26.13 26.47 277,640 -0.23(-0.86%)
Jan 08, 2024 26.93 26.97 26.54 26.70 321,525 -0.34(-1.26%)
Jan 05, 2024 27.00 27.30 26.82 27.04 189,317 -0.02(-0.07%)
Jan 04, 2024 27.44 27.66 27.05 27.06 168,367 -0.58(-2.10%)
Jan 03, 2024 27.71 27.78 27.52 27.64 160,117 -0.27(-0.97%)
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.