FinData: Historical Data for AMEX, ECH

Saturday, 27 April 2024

ISHARES MSCI CHILE

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	24.03	24.36	23.10	23.15	431,500
13/10/22	23.00	24.08	22.89	23.96	378,500
12/10/22	24.16	24.27	23.51	23.51	539,500
11/10/22	24.23	24.65	23.88	24.16	398,900
10/10/22	24.61	24.67	24.28	24.48	164,600
07/10/22	24.93	24.93	24.42	24.49	249,000
06/10/22	24.79	25.15	24.79	24.94	299,200
05/10/22	25.32	25.38	24.85	25.07	424,900
04/10/22	25.40	25.96	25.40	25.68	437,600
03/10/22	24.65	25.04	24.10	25.01	852,900
30/09/22	24.26	24.57	23.93	24.00	692,100
29/09/22	24.30	24.36	23.62	24.04	595,800
28/09/22	24.36	24.57	23.86	24.43	627,300
26/09/22	24.01	24.47	23.64	23.70	746,800
23/09/22	24.92	24.98	24.30	24.53	1,061,400
22/09/22	26.27	26.30	25.46	25.54	725,000
21/09/22	26.01	26.55	25.83	25.98	725,600
20/09/22	26.73	26.78	25.95	26.00	689,300
19/09/22	26.88	27.30	26.72	27.26	378,100
16/09/22	26.75	27.05	26.68	26.94	689,800
15/09/22	27.94	27.94	27.01	27.03	766,700
14/09/22	27.41	28.24	27.41	27.85	1,827,500
13/09/22	28.11	28.26	27.30	27.45	807,200
12/09/22	28.60	28.95	28.24	28.52	652,800
09/09/22	28.95	29.33	28.20	28.40	856,300
08/09/22	28.15	28.93	28.15	28.73	532,300
07/09/22	28.40	28.72	28.27	28.33	1,845,400
06/09/22	30.17	30.26	28.51	28.65	2,473,500
02/09/22	27.64	29.76	27.57	29.61	5,211,700
01/09/22	27.49	27.52	27.05	27.44	1,218,700
31/08/22	28.32	28.32	27.69	27.77	934,600
30/08/22	28.41	28.75	28.14	28.39	1,609,000
29/08/22	27.59	28.35	27.50	28.23	1,056,300
26/08/22	27.97	28.08	27.28	27.89	2,381,700
25/08/22	27.25	27.95	26.89	27.89	947,400
24/08/22	26.67	27.15	26.67	26.86	358,000
23/08/22	25.86	26.89	25.82	26.80	598,400
22/08/22	25.11	25.90	25.05	25.87	578,500
19/08/22	25.94	25.95	25.29	25.70	833,800
18/08/22	27.00	27.00	26.09	26.26	1,740,700
17/08/22	27.66	27.76	27.30	27.58	859,200
16/08/22	28.41	28.41	27.56	27.96	704,400
15/08/22	28.02	28.39	27.63	28.32	527,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%