Skip to main content
iShares MSCI Chile ETF (ECH)
BATS: ECH · Real-Time Price · USD
28.67
-0.23 (-0.80%)
Feb 21, 2025, 4:00 PM EST - Market closed

ECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202529.0429.1328.6728.6728.67-0.80%167,630
Feb 20, 202528.7629.0028.7628.9028.901.05%315,822
Feb 19, 202528.5428.6028.3328.6028.600.63%225,913
Feb 18, 202528.7729.0628.3928.4228.42-2.50%423,794
Feb 14, 202529.2029.3628.9729.1529.150.03%540,077
Feb 13, 202528.6329.1428.5329.1429.142.10%503,278
Feb 12, 202528.4528.5628.3528.5428.540.81%259,539
Feb 11, 202528.2528.3228.0628.3128.310.07%208,035
Feb 10, 202528.4228.4728.2028.2928.290.18%294,953
Feb 7, 202528.4228.4228.0528.2428.240.04%496,500
Feb 6, 202528.0028.3928.0028.2328.231.22%739,482
Feb 5, 202528.0528.1227.8127.8927.890.22%282,797
Feb 4, 202527.4628.0227.4627.8327.832.20%502,536
Feb 3, 202527.0027.2726.8027.2327.23-0.37%283,868
Jan 31, 202527.6427.8427.2927.3327.33-0.87%526,636
Jan 30, 202527.0027.6427.0027.5727.573.14%652,297
Jan 29, 202526.5926.7726.5926.7326.730.79%173,234
Jan 28, 202526.5726.5726.3926.5226.52-0.38%130,119
Jan 27, 202526.5726.7326.4326.6226.62-1.08%151,190
Jan 24, 202526.7826.9926.7826.9126.910.79%277,297
Jan 23, 202526.5326.7126.4226.7026.701.14%370,057
Jan 22, 202526.4626.6226.4026.4026.400.53%543,388
Jan 21, 202526.0526.3326.0326.2626.261.86%316,059
Jan 17, 202525.6625.9425.6425.7825.781.02%376,039
Jan 16, 202525.4025.6825.4025.5225.52-0.55%257,538
Jan 15, 202525.5825.7025.4825.6625.660.90%130,335
Jan 14, 202525.1825.5425.1825.4325.431.15%247,149
Jan 13, 202524.9725.1424.9525.1425.140.28%168,816
Jan 10, 202525.0725.1824.9025.0725.07-0.36%265,802
Jan 8, 202525.1025.3225.0125.1625.160.08%192,972
Jan 7, 202525.1325.3125.1125.1425.140.92%256,634
Jan 6, 202524.6524.9724.6524.9124.911.43%348,521
Jan 3, 202524.7024.7024.4324.5624.56-0.85%150,844
Jan 2, 202525.0225.0624.7524.7724.77-1.08%220,697
Dec 31, 202424.9625.1424.9625.0425.04-67,015
Dec 30, 202425.1525.1524.8525.0425.04-0.40%292,981
Dec 27, 202425.0725.2525.0325.1425.140.20%153,608
Dec 26, 202425.0525.2425.0325.0925.09-0.16%83,952
Dec 24, 202425.0225.2125.0225.1325.130.32%58,375
Dec 23, 202425.1025.1424.8825.0525.05-0.52%257,419
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