iShares MSCI Chile ETF (BMV:ECH)
Mexico · Delayed Price · Currency is MXN 692.00
0.00 (0.00%)
At close: Sep 22, 2026
BMV:ECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | 1.69% | 51 |
| Sep 17, 2026 | 679.00 | 680.50 | 679.00 | 680.50 | 680.50 | 1.61% | 2,288 |
| Sep 14, 2026 | 669.70 | 669.70 | 669.70 | 669.70 | 669.70 | 0.07% | 6 |
| Sep 11, 2026 | 669.23 | 669.23 | 669.23 | 669.23 | 669.23 | -2.19% | 212 |
| Sep 10, 2026 | 684.20 | 684.20 | 684.20 | 684.20 | 684.20 | -0.35% | 342 |
| Sep 9, 2026 | 685.86 | 686.60 | 685.62 | 686.60 | 686.60 | -0.64% | 204,237 |
| Aug 31, 2026 | 698.58 | 698.58 | 691.00 | 691.00 | 691.00 | -1.59% | 48 |
| Aug 28, 2026 | 702.13 | 702.20 | 702.13 | 702.20 | 702.20 | 0.01% | 7,176 |
| Aug 27, 2026 | 697.19 | 702.13 | 697.19 | 702.13 | 702.13 | -0.08% | 9,337 |
| Aug 26, 2026 | 702.68 | 702.68 | 702.68 | 702.68 | 702.68 | -1.46% | 87 |
| Aug 24, 2026 | 713.08 | 713.08 | 713.08 | 713.08 | 713.08 | 2.60% | 21 |
| Aug 21, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0.40% | 75 |
| Aug 19, 2026 | 692.20 | 692.20 | 692.20 | 692.20 | 692.20 | 2.36% | 22,909 |
| Aug 13, 2026 | 682.50 | 682.50 | 676.24 | 676.24 | 676.24 | -2.49% | 463,401 |
| Aug 11, 2026 | 693.50 | 693.50 | 693.50 | 693.50 | 693.50 | -1.63% | 50 |
| Aug 5, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 2.32% | 75 |
| Jul 30, 2026 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | 1.77% | 63 |
| Jul 28, 2026 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | - | 48 |
| Jul 20, 2026 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | -1.81% | 75 |
| Jul 16, 2026 | 689.50 | 689.50 | 689.50 | 689.50 | 689.50 | 0.22% | 50 |
| Jul 8, 2026 | 688.02 | 688.02 | 688.02 | 688.02 | 688.02 | -1.64% | 7 |
| Jul 7, 2026 | 699.50 | 699.50 | 699.50 | 699.50 | 699.50 | 2.04% | 50 |
| Jul 2, 2026 | 685.50 | 685.50 | 685.50 | 685.50 | 685.50 | -2.00% | 54 |
| Jun 24, 2026 | 699.50 | 699.50 | 699.50 | 699.50 | 699.50 | -0.33% | 53 |
| Jun 23, 2026 | 701.81 | 701.81 | 701.81 | 701.81 | 701.81 | -1.64% | 6,828 |
| Jun 18, 2026 | 713.50 | 713.50 | 713.50 | 713.50 | 713.50 | 1.58% | 6 |
| Jun 12, 2026 | 713.50 | 713.50 | 713.50 | 713.50 | 702.41 | 2.10% | 150 |
| Jun 11, 2026 | 698.00 | 698.83 | 698.00 | 698.83 | 687.97 | 2.62% | 5,502 |
| Jun 10, 2026 | 681.00 | 681.00 | 681.00 | 681.00 | 670.42 | -0.22% | 52 |
| Jun 9, 2026 | 676.50 | 682.53 | 676.50 | 682.53 | 671.92 | 2.71% | 10,913 |
| Jun 8, 2026 | 664.50 | 664.50 | 664.50 | 664.50 | 654.17 | -2.28% | 100 |
| Jun 5, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 669.43 | -6.57% | 100 |
| Jun 1, 2026 | 727.80 | 727.80 | 727.80 | 727.80 | 716.49 | -0.71% | 7 |
| May 29, 2026 | 733.00 | 733.00 | 733.00 | 733.00 | 721.61 | 0.62% | 29 |
| May 28, 2026 | 728.50 | 728.50 | 728.50 | 728.50 | 717.18 | 4.33% | 50 |
| May 22, 2026 | 698.29 | 698.29 | 698.29 | 698.29 | 687.44 | -0.32% | 20,702 |
| May 21, 2026 | 700.50 | 700.50 | 700.50 | 700.50 | 689.62 | 2.34% | 102 |
| May 15, 2026 | 680.50 | 684.50 | 680.50 | 684.50 | 673.86 | -1.30% | 156 |
| May 13, 2026 | 693.50 | 693.50 | 693.50 | 693.50 | 682.72 | -1.63% | 50,985 |
| May 12, 2026 | 705.01 | 705.01 | 705.00 | 705.00 | 694.05 | -2.49% | 16 |
| May 8, 2026 | 722.70 | 722.97 | 719.50 | 722.97 | 711.74 | 0.41% | 84 |
| May 6, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 708.81 | -0.28% | 146 |
| Apr 29, 2026 | 726.00 | 726.00 | 722.00 | 722.00 | 710.78 | -3.22% | 68 |
| Apr 24, 2026 | 746.00 | 746.00 | 746.00 | 746.00 | 734.41 | 1.22% | 63 |
| Apr 23, 2026 | 737.00 | 737.00 | 737.00 | 737.00 | 725.55 | -0.07% | 150 |
| Apr 22, 2026 | 737.50 | 737.50 | 737.50 | 737.50 | 726.04 | -4.47% | 151 |
| Apr 17, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 760.00 | 1.71% | 100 |
| Apr 15, 2026 | 759.00 | 759.00 | 759.00 | 759.00 | 747.21 | 0.20% | 19 |
| Apr 14, 2026 | 757.50 | 757.50 | 757.50 | 757.50 | 745.73 | 1.68% | 53 |
| Apr 13, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 733.42 | 0.88% | 50 |