Skip to main content

Chile Ishares MSCI ETF (NY: ECH )

25.64 -0.11 (-0.43%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 25.82 25.86 25.53 25.64 199,958 -0.11(-0.43%)
Dec 05, 2024 25.54 25.87 25.54 25.75 247,645 +0.21(+0.82%)
Dec 04, 2024 25.63 25.68 25.39 25.54 317,540 -0.10(-0.39%)
Dec 03, 2024 25.65 25.79 25.61 25.64 256,982 +0.12(+0.47%)
Dec 02, 2024 25.34 25.64 25.22 25.52 779,534 +0.17(+0.67%)
Nov 29, 2024 25.25 25.45 25.24 25.35 89,311 -0.02(-0.08%)
Nov 27, 2024 25.41 25.49 25.25 25.37 95,570 +0.13(+0.52%)
Nov 26, 2024 25.32 25.32 25.12 25.24 106,456 +0.02(+0.08%)
Nov 25, 2024 25.32 25.47 25.17 25.22 480,279 +0.08(+0.32%)
Nov 22, 2024 25.39 25.39 25.01 25.14 600,463 -0.43(-1.68%)
Nov 21, 2024 25.49 25.61 25.45 25.57 188,734 +0.06(+0.24%)
Nov 20, 2024 25.44 25.66 25.40 25.51 97,450 +0.10(+0.39%)
Nov 19, 2024 25.31 25.58 25.31 25.41 176,664 +0.01(+0.04%)
Nov 18, 2024 25.05 25.52 25.05 25.40 417,462 +0.43(+1.72%)
Nov 15, 2024 24.94 25.02 24.81 24.97 181,993 +0.07(+0.28%)
Nov 14, 2024 25.16 25.24 24.90 24.90 172,282 -0.22(-0.88%)
Nov 13, 2024 24.94 25.22 24.94 25.12 262,530 +0.25(+1.01%)
Nov 12, 2024 24.93 25.02 24.81 24.87 252,368 -0.20(-0.80%)
Nov 11, 2024 25.14 25.23 25.05 25.07 159,013 -0.17(-0.67%)
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%)
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.