Skip to main content
iShares MSCI Chile ETF (ECH)
BATS: ECH · Real-Time Price · USD
25.18
+0.14 (0.56%)
Dec 20, 2024, 4:00 PM EST - Market closed

ECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.1325.4525.1125.1825.180.56%439,586
Dec 19, 202425.0225.2124.9825.0425.040.36%691,957
Dec 18, 202425.4425.4924.7924.9524.95-1.81%536,132
Dec 17, 202425.5325.6025.3425.4125.41-0.70%643,998
Dec 16, 202425.6725.7125.5125.5925.51-0.66%193,228
Dec 13, 202425.9125.9125.6625.7625.68-0.50%201,500
Dec 12, 202425.8926.0025.8525.8925.80-0.31%217,981
Dec 11, 202425.9126.0025.7925.9725.880.27%258,454
Dec 10, 202425.9526.0325.7925.9025.81-0.58%116,388
Dec 9, 202425.8926.1525.8926.0525.961.60%226,880
Dec 6, 202425.8225.8625.5325.6425.56-0.43%199,958
Dec 5, 202425.5425.8725.5425.7525.670.82%247,645
Dec 4, 202425.6325.6825.3925.5425.46-0.39%317,540
Dec 3, 202425.6525.7925.6125.6425.560.47%256,982
Dec 2, 202425.3425.6425.2225.5225.440.67%779,534
Nov 29, 202425.2525.4525.2425.3525.27-0.08%89,311
Nov 27, 202425.4125.4925.2525.3725.290.52%95,570
Nov 26, 202425.3225.3225.1225.2425.160.08%106,456
Nov 25, 202425.3225.4725.1725.2225.140.32%480,319
Nov 22, 202425.3925.3925.0125.1425.06-1.68%600,463
Nov 21, 202425.4925.6125.4625.5725.490.24%188,734
Nov 20, 202425.4425.6625.4025.5125.430.39%97,450
Nov 19, 202425.3125.5825.3125.4125.330.04%176,664
Nov 18, 202425.0525.5225.0525.4025.321.72%417,462
Nov 15, 202424.9425.0324.8124.9724.890.28%181,993
Nov 14, 202425.1625.2424.9024.9024.82-0.88%172,282
Nov 13, 202424.9425.2224.9425.1225.041.01%262,530
Nov 12, 202424.9325.0324.8124.8724.79-0.80%252,368
Nov 11, 202425.1425.2325.0525.0724.99-0.67%159,044
Nov 8, 202425.5425.5825.1725.2425.16-2.77%168,861
Nov 7, 202425.9426.2525.8825.9625.870.97%315,423
Nov 6, 202425.3525.8625.0225.7125.63-0.23%260,718
Nov 5, 202426.1926.1925.5625.7725.69-0.62%105,575
Nov 4, 202425.8826.3425.7825.9325.841.25%774,117
Nov 1, 202425.6325.6425.5225.6125.530.12%91,470
Oct 31, 202425.5825.7325.4125.5825.50-0.16%140,308
Oct 30, 202426.0826.0925.5725.6225.54-2.66%333,300
Oct 29, 202426.8826.8826.1726.3226.23-1.79%698,194
Oct 28, 202427.0227.0926.7926.8026.71-0.67%167,857
Oct 25, 202426.9827.0126.8526.9826.890.04%126,510
Oct 24, 202426.8527.0426.7326.9726.880.63%276,810
Oct 23, 202426.5126.8626.4126.8026.710.83%584,118
Oct 22, 202426.5126.6226.4526.5826.490.68%93,552
Oct 21, 202426.1526.4726.1526.4026.310.34%140,403
Oct 18, 202426.2526.4526.1826.3126.220.69%133,249
Oct 17, 202426.2626.2926.0826.1326.04-0.61%76,609
Oct 16, 202426.2926.4226.2726.2926.200.04%234,911
Oct 15, 202426.4926.4926.1126.2826.19-1.54%99,826
Oct 14, 202426.6626.6926.4726.6926.60-0.22%69,512
Oct 11, 202426.6926.8226.6126.7526.660.60%261,637
Oct 10, 202426.4326.6626.4326.5926.500.57%128,875
Oct 9, 202426.2526.4926.2126.4426.35-0.08%106,957
Oct 8, 202426.2026.4726.0326.4626.370.15%91,600
Oct 7, 202426.5726.7126.2326.4226.33-0.38%215,063
Oct 4, 202426.2826.5326.2626.5226.430.99%71,605
Oct 3, 202426.1226.2926.0026.2626.17-1.28%310,626
Oct 2, 202426.9526.9526.5726.6026.51-1.34%275,022
Oct 1, 202427.3727.3726.7826.9626.87-1.17%220,538
Sep 30, 202427.5127.5127.2727.2827.19-0.84%193,101
Sep 27, 202427.7327.8227.4327.5127.420.51%174,784
Sep 26, 202427.0227.4527.0227.3727.283.01%352,703
Sep 25, 202426.7726.7726.5426.5726.48-0.56%79,959
Sep 24, 202426.7026.8726.6526.7226.632.53%262,083
Sep 23, 202425.9226.1525.9026.0625.971.01%203,381
Sep 20, 202425.9125.9125.7025.8025.72-144,955
Sep 19, 202425.8225.9125.7225.8025.720.55%142,942
Sep 18, 202425.7125.8825.6025.6625.58-0.62%173,103
Sep 17, 202425.9426.0725.6625.8225.74-0.96%182,462
Sep 16, 202426.0926.1825.9226.0725.980.46%118,505
Sep 13, 202425.9226.1325.9225.9525.860.39%91,784
Sep 12, 202425.5725.9225.4525.8525.762.13%215,768
Sep 11, 202425.1925.4125.1425.3125.231.81%111,286
Sep 10, 202424.8824.8924.7124.8624.78-0.60%206,173
Sep 9, 202425.2225.2224.8325.0124.930.04%360,281
Sep 6, 202425.5525.5624.9725.0024.92-2.15%75,378
Sep 5, 202425.6925.7325.4025.5525.47-0.16%121,957
Sep 4, 202425.7126.0525.5925.5925.51-1.46%272,659
Sep 3, 202426.2426.3525.8825.9725.88-2.59%145,429
Aug 30, 202426.8426.9226.5026.6626.570.04%235,950
Aug 29, 202426.2926.7526.2926.6526.560.68%80,907
Aug 28, 202426.4326.5626.3126.4726.38-0.56%75,958
Aug 27, 202426.8826.8826.5626.6226.53-0.97%143,476
Aug 26, 202427.0327.1326.8226.8826.79-0.65%101,739
Aug 23, 202426.7727.1426.6527.0626.971.79%125,754
Aug 22, 202426.6526.7526.3826.5826.49-0.64%122,602
Aug 21, 202426.5326.9026.5326.7526.660.75%206,858
Aug 20, 202426.4426.6826.4426.5526.460.42%110,700
Aug 19, 202426.1926.5826.1126.4426.351.26%229,411
Aug 16, 202426.3626.3625.9626.1126.02-0.68%212,096
Aug 15, 202426.0826.5225.9426.2926.202.26%243,490
Aug 14, 202425.7925.8225.5925.7125.63-0.35%155,182
Aug 13, 202425.6925.9025.6725.8025.720.47%82,638
Aug 12, 202425.8325.8825.5925.6825.600.31%123,345
Aug 9, 202425.5525.7725.4525.6025.520.71%152,755
Aug 8, 202425.0025.4224.7825.4225.342.38%177,984
Aug 7, 202424.9625.1524.6724.8324.750.85%294,890
Aug 6, 202424.2624.8524.2624.6224.541.28%240,588
Aug 5, 202423.8524.5323.7924.3124.23-2.88%396,356
Aug 2, 202425.1825.3424.9525.0324.95-0.87%446,750
Aug 1, 202426.2126.2125.1825.2525.17-2.92%480,554