Skip to main content
iShares MSCI Chile ETF (ECH)
BATS: ECH · Real-Time Price · USD
25.51
+0.10 (0.39%)
Nov 20, 2024, 4:00 PM EST - Market closed

ECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.4425.6625.4025.5125.510.39%97,450
Nov 19, 202425.3125.5825.3125.4125.410.04%176,664
Nov 18, 202425.0525.5225.0525.4025.401.72%417,462
Nov 15, 202424.9425.0324.8124.9724.970.28%181,993
Nov 14, 202425.1625.2424.9024.9024.90-0.88%172,282
Nov 13, 202424.9425.2224.9425.1225.121.01%262,530
Nov 12, 202424.9325.0324.8124.8724.87-0.80%252,368
Nov 11, 202425.1425.2325.0525.0725.07-0.67%159,044
Nov 8, 202425.5425.5825.1725.2425.24-2.77%168,861
Nov 7, 202425.9426.2525.8825.9625.960.97%315,423
Nov 6, 202425.3525.8625.0225.7125.71-0.23%260,718
Nov 5, 202426.1926.1925.5625.7725.77-0.62%105,575
Nov 4, 202425.8826.3425.7825.9325.931.25%774,117
Nov 1, 202425.6325.6425.5225.6125.610.12%91,470
Oct 31, 202425.5825.7325.4125.5825.58-0.16%140,308
Oct 30, 202426.0826.0925.5725.6225.62-2.66%333,300
Oct 29, 202426.8826.8826.1726.3226.32-1.79%698,194
Oct 28, 202427.0227.0926.7926.8026.80-0.67%167,857
Oct 25, 202426.9827.0126.8526.9826.980.04%126,510
Oct 24, 202426.8527.0426.7326.9726.970.63%276,810
Oct 23, 202426.5126.8626.4126.8026.800.83%584,118
Oct 22, 202426.5126.6226.4526.5826.580.68%93,552
Oct 21, 202426.1526.4726.1526.4026.400.34%140,403
Oct 18, 202426.2526.4526.1826.3126.310.69%133,249
Oct 17, 202426.2626.2926.0826.1326.13-0.61%76,609
Oct 16, 202426.2926.4226.2726.2926.290.04%234,911
Oct 15, 202426.4926.4926.1126.2826.28-1.54%99,826
Oct 14, 202426.6626.6926.4726.6926.69-0.22%69,512
Oct 11, 202426.6926.8226.6126.7526.750.60%261,637
Oct 10, 202426.4326.6626.4326.5926.590.57%128,875
Oct 9, 202426.2526.4926.2126.4426.44-0.08%106,957
Oct 8, 202426.2026.4726.0326.4626.460.15%91,600
Oct 7, 202426.5726.7126.2326.4226.42-0.38%215,063
Oct 4, 202426.2826.5326.2626.5226.520.99%71,605
Oct 3, 202426.1226.2926.0026.2626.26-1.28%310,626
Oct 2, 202426.9526.9526.5726.6026.60-1.34%275,022
Oct 1, 202427.3727.3726.7826.9626.96-1.17%220,538
Sep 30, 202427.5127.5127.2727.2827.28-0.84%193,101
Sep 27, 202427.7327.8227.4327.5127.510.51%174,784
Sep 26, 202427.0227.4527.0227.3727.373.01%352,703
Sep 25, 202426.7726.7726.5426.5726.57-0.56%79,959
Sep 24, 202426.7026.8726.6526.7226.722.53%262,083
Sep 23, 202425.9226.1525.9026.0626.061.01%203,381
Sep 20, 202425.9125.9125.7025.8025.80-144,955
Sep 19, 202425.8225.9125.7225.8025.800.55%142,942
Sep 18, 202425.7125.8825.6025.6625.66-0.62%173,103
Sep 17, 202425.9426.0725.6625.8225.82-0.96%182,462
Sep 16, 202426.0926.1825.9226.0726.070.46%118,505
Sep 13, 202425.9226.1325.9225.9525.950.39%91,784
Sep 12, 202425.5725.9225.4525.8525.852.13%215,768
Sep 11, 202425.1925.4125.1425.3125.311.81%111,286
Sep 10, 202424.8824.8924.7124.8624.86-0.60%206,173
Sep 9, 202425.2225.2224.8325.0125.010.04%360,281
Sep 6, 202425.5525.5624.9725.0025.00-2.15%75,378
Sep 5, 202425.6925.7325.4025.5525.55-0.16%121,957
Sep 4, 202425.7126.0525.5925.5925.59-1.46%272,659
Sep 3, 202426.2426.3525.8825.9725.97-2.59%145,429
Aug 30, 202426.8426.9226.5026.6626.660.04%235,950
Aug 29, 202426.2926.7526.2926.6526.650.68%80,907
Aug 28, 202426.4326.5626.3126.4726.47-0.56%75,958
Aug 27, 202426.8826.8826.5626.6226.62-0.97%143,476
Aug 26, 202427.0327.1326.8226.8826.88-0.65%101,739
Aug 23, 202426.7727.1426.6527.0627.061.79%125,754
Aug 22, 202426.6526.7526.3826.5826.58-0.64%122,602
Aug 21, 202426.5326.9026.5326.7526.750.75%206,858
Aug 20, 202426.4426.6826.4426.5526.550.42%110,700
Aug 19, 202426.1926.5826.1126.4426.441.26%229,411
Aug 16, 202426.3626.3625.9626.1126.11-0.68%212,096
Aug 15, 202426.0826.5225.9426.2926.292.26%243,490
Aug 14, 202425.7925.8225.5925.7125.71-0.35%155,182
Aug 13, 202425.6925.9025.6725.8025.800.47%82,638
Aug 12, 202425.8325.8825.5925.6825.680.31%123,345
Aug 9, 202425.5525.7725.4525.6025.600.71%152,755
Aug 8, 202425.0025.4224.7825.4225.422.38%177,984
Aug 7, 202424.9625.1524.6724.8324.830.85%294,890
Aug 6, 202424.2624.8524.2624.6224.621.28%240,588
Aug 5, 202423.8524.5323.7924.3124.31-2.88%396,356
Aug 2, 202425.1825.3424.9525.0325.03-0.87%446,750
Aug 1, 202426.2126.2125.1825.2525.25-2.92%480,554
Jul 31, 202426.0626.1125.8426.0126.011.17%197,036
Jul 30, 202425.5025.8325.5025.7125.710.74%291,785
Jul 29, 202425.5525.5625.3225.5225.52-0.82%286,436
Jul 26, 202425.8025.8825.7025.7325.730.08%161,028
Jul 25, 202425.9325.9525.6225.7125.71-1.23%243,279
Jul 24, 202426.0326.2025.9226.0326.03-0.84%120,757
Jul 23, 202426.2626.3826.2026.2526.25-0.64%54,894
Jul 22, 202426.3226.5026.1026.4226.420.69%200,111
Jul 19, 202426.2226.5526.1826.2426.24-0.72%216,215
Jul 18, 202426.5326.6826.2826.4326.43-1.42%161,937
Jul 17, 202427.2027.2426.6926.8126.81-2.15%146,155
Jul 16, 202427.4127.4227.2727.4027.400.51%91,580
Jul 15, 202427.1327.5027.0727.2627.26-0.62%232,918
Jul 12, 202427.2127.4727.0427.4327.431.37%263,933
Jul 11, 202427.1427.2726.9427.0627.060.63%319,880
Jul 10, 202426.5526.9126.4826.8926.892.48%220,525
Jul 9, 202426.2626.4526.1826.2426.240.42%214,373
Jul 8, 202426.1226.2026.0126.1326.13-135,193
Jul 5, 202426.4226.4426.0926.1326.13-0.04%216,235
Jul 3, 202425.7126.4225.7126.1426.142.31%385,888
Jul 2, 202425.5225.6825.3025.5525.55-0.12%484,782