Santiago - Delayed Quote CLP
ISHARES ISHARES MSCI EMER MKTS (EIMICL.SN)
32,737.00
0.00
(0.00%)
At close: April 16 at 11:11:16 AM GMT-4
Currency in CLP Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 32,737.00 | 32,737.00 | 32,737.00 | 32,737.00 | 32,737.00 | - |
| Apr 30, 2025 | 32,737.00 | 32,737.00 | 32,737.00 | 32,737.00 | 32,737.00 | - |
| Apr 29, 2025 | 32,737.00 | 32,737.00 | 32,737.00 | 32,737.00 | 32,737.00 | - |
| Apr 28, 2025 | 32,737.00 | 32,737.00 | 32,737.00 | 32,737.00 | 32,737.00 | - |
| Apr 25, 2025 | 32,737.00 | 32,737.00 | 32,737.00 | 32,737.00 | 32,737.00 | - |
| Apr 24, 2025 | 32,737.00 | 32,737.00 | 32,737.00 | 32,737.00 | 32,737.00 | - |
| Apr 23, 2025 | 32,737.00 | 32,737.00 | 32,737.00 | 32,737.00 | 32,737.00 | - |
| Apr 22, 2025 | 32,737.00 | 32,737.00 | 32,737.00 | 32,737.00 | 32,737.00 | - |
| Apr 21, 2025 | 32,737.00 | 32,737.00 | 32,737.00 | 32,737.00 | 32,737.00 | - |
| Apr 17, 2025 | 32,737.00 | 32,737.00 | 32,737.00 | 32,737.00 | 32,737.00 | - |
| Apr 16, 2025 | 32,737.00 | 32,737.00 | 32,737.00 | 32,737.00 | 32,737.00 | 1,527 |
| Apr 15, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Apr 14, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Apr 11, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Apr 10, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Apr 9, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Apr 8, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Apr 7, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Apr 4, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Apr 3, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Apr 2, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Apr 1, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Mar 31, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Mar 28, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Mar 27, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Mar 26, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Mar 25, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Mar 24, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Mar 21, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Mar 20, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Mar 19, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Mar 18, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Mar 17, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Mar 14, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Mar 13, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Mar 12, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | - |
| Mar 11, 2025 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 32,830.00 | 4,870 |
| Mar 10, 2025 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | - |
| Mar 7, 2025 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | - |
| Mar 6, 2025 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | - |
| Mar 5, 2025 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | - |
| Mar 4, 2025 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | - |
| Mar 3, 2025 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | - |
| Feb 28, 2025 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | - |
| Feb 27, 2025 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | - |
| Feb 26, 2025 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | - |
| Feb 25, 2025 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | - |
| Feb 24, 2025 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | - |
| Feb 21, 2025 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | - |
| Feb 20, 2025 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | - |
| Feb 19, 2025 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | 34,122.00 | 3,775 |