iShares MSCI Chile ETF (ECH)
BATS: ECH · Real-Time Price · USD
29.76
-0.41 (-1.36%)
At close: Mar 28, 2025, 4:00 PM
29.74
-0.02 (-0.07%)
After-hours: Mar 28, 2025, 4:06 PM EDT
ECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.21 | 30.14 | 29.78 | 29.80 | - | -1.24% | 316,822 |
| Mar 27, 2025 | 30.39 | 30.39 | 30.13 | 30.17 | 30.17 | -0.33% | 304,918 |
| Mar 26, 2025 | 30.81 | 30.81 | 30.26 | 30.27 | 30.27 | -1.59% | 492,559 |
| Mar 25, 2025 | 30.66 | 30.87 | 30.62 | 30.76 | 30.76 | 1.15% | 127,623 |
| Mar 24, 2025 | 30.51 | 30.66 | 30.40 | 30.41 | 30.41 | 0.36% | 117,090 |
| Mar 21, 2025 | 30.24 | 30.47 | 30.19 | 30.30 | 30.30 | -0.72% | 350,641 |
| Mar 20, 2025 | 30.64 | 30.64 | 30.35 | 30.52 | 30.52 | -1.36% | 250,247 |
| Mar 19, 2025 | 30.99 | 30.99 | 30.70 | 30.94 | 30.94 | 0.13% | 321,321 |
| Mar 18, 2025 | 30.97 | 31.06 | 30.81 | 30.90 | 30.90 | 0.62% | 370,934 |
| Mar 17, 2025 | 30.39 | 30.91 | 30.36 | 30.71 | 30.71 | 2.16% | 503,877 |
| Mar 14, 2025 | 29.96 | 30.24 | 29.89 | 30.06 | 30.06 | 1.01% | 440,253 |
| Mar 13, 2025 | 29.24 | 29.78 | 29.18 | 29.76 | 29.76 | 1.43% | 187,402 |
| Mar 12, 2025 | 29.56 | 29.56 | 29.19 | 29.34 | 29.34 | -0.17% | 105,930 |
| Mar 11, 2025 | 29.31 | 29.49 | 29.15 | 29.39 | 29.39 | 0.79% | 310,166 |
| Mar 10, 2025 | 29.65 | 29.69 | 28.96 | 29.16 | 29.16 | -2.05% | 304,542 |
| Mar 7, 2025 | 29.55 | 29.82 | 29.55 | 29.77 | 29.77 | 0.27% | 280,936 |
| Mar 6, 2025 | 29.48 | 29.72 | 29.45 | 29.69 | 29.69 | 1.02% | 230,241 |
| Mar 5, 2025 | 29.08 | 29.50 | 29.05 | 29.39 | 29.39 | 1.70% | 407,192 |
| Mar 4, 2025 | 28.64 | 28.97 | 28.40 | 28.90 | 28.90 | 1.90% | 561,387 |
| Mar 3, 2025 | 28.75 | 28.86 | 28.29 | 28.36 | 28.36 | -0.91% | 689,024 |
| Feb 28, 2025 | 28.71 | 28.87 | 28.37 | 28.62 | 28.62 | -0.42% | 240,354 |
| Feb 27, 2025 | 28.83 | 28.92 | 28.56 | 28.74 | 28.74 | -0.52% | 204,744 |
| Feb 26, 2025 | 28.96 | 29.07 | 28.80 | 28.89 | 28.89 | -0.14% | 140,329 |
| Feb 25, 2025 | 29.07 | 29.07 | 28.77 | 28.93 | 28.93 | 0.17% | 121,045 |
| Feb 24, 2025 | 28.75 | 28.93 | 28.55 | 28.88 | 28.88 | 0.73% | 175,380 |
| Feb 21, 2025 | 29.04 | 29.13 | 28.67 | 28.67 | 28.67 | -0.80% | 167,630 |
| Feb 20, 2025 | 28.76 | 29.00 | 28.76 | 28.90 | 28.90 | 1.05% | 315,822 |
| Feb 19, 2025 | 28.54 | 28.60 | 28.33 | 28.60 | 28.60 | 0.63% | 225,913 |
| Feb 18, 2025 | 28.77 | 29.06 | 28.39 | 28.42 | 28.42 | -2.50% | 423,794 |
| Feb 14, 2025 | 29.20 | 29.36 | 28.97 | 29.15 | 29.15 | 0.03% | 540,077 |
| Feb 13, 2025 | 28.63 | 29.14 | 28.53 | 29.14 | 29.14 | 2.10% | 503,278 |
| Feb 12, 2025 | 28.45 | 28.56 | 28.35 | 28.54 | 28.54 | 0.81% | 259,539 |
| Feb 11, 2025 | 28.25 | 28.32 | 28.06 | 28.31 | 28.31 | 0.07% | 208,035 |
| Feb 10, 2025 | 28.42 | 28.47 | 28.20 | 28.29 | 28.29 | 0.18% | 294,953 |
| Feb 7, 2025 | 28.42 | 28.42 | 28.05 | 28.24 | 28.24 | 0.04% | 496,500 |
| Feb 6, 2025 | 28.00 | 28.39 | 28.00 | 28.23 | 28.23 | 1.22% | 739,482 |
| Feb 5, 2025 | 28.05 | 28.12 | 27.81 | 27.89 | 27.89 | 0.22% | 282,797 |
| Feb 4, 2025 | 27.46 | 28.02 | 27.46 | 27.83 | 27.83 | 2.20% | 502,536 |
| Feb 3, 2025 | 27.00 | 27.27 | 26.80 | 27.23 | 27.23 | -0.37% | 283,868 |
| Jan 31, 2025 | 27.64 | 27.84 | 27.29 | 27.33 | 27.33 | -0.87% | 526,636 |
| Jan 30, 2025 | 27.00 | 27.64 | 27.00 | 27.57 | 27.57 | 3.14% | 652,297 |
| Jan 29, 2025 | 26.59 | 26.77 | 26.59 | 26.73 | 26.73 | 0.79% | 173,234 |
| Jan 28, 2025 | 26.57 | 26.57 | 26.39 | 26.52 | 26.52 | -0.38% | 130,119 |
| Jan 27, 2025 | 26.57 | 26.73 | 26.43 | 26.62 | 26.62 | -1.08% | 151,190 |
| Jan 24, 2025 | 26.78 | 26.99 | 26.78 | 26.91 | 26.91 | 0.79% | 277,297 |
| Jan 23, 2025 | 26.53 | 26.71 | 26.42 | 26.70 | 26.70 | 1.14% | 370,057 |
| Jan 22, 2025 | 26.46 | 26.62 | 26.40 | 26.40 | 26.40 | 0.53% | 543,388 |
| Jan 21, 2025 | 26.05 | 26.33 | 26.03 | 26.26 | 26.26 | 1.86% | 316,059 |
| Jan 17, 2025 | 25.66 | 25.94 | 25.64 | 25.78 | 25.78 | 1.02% | 376,039 |
| Jan 16, 2025 | 25.40 | 25.68 | 25.40 | 25.52 | 25.52 | -0.55% | 257,538 |