iShares MSCI Chile ETF (SNSE:ECHCL)
Chile · Delayed Price · Currency is CLP 35,306
0.00 (0.00%)
At close: Apr 2, 2026
SNSE:ECHCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | - | - |
| Apr 1, 2026 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | - | - |
| Mar 31, 2026 | 35,962.00 | 35,962.00 | 35,962.00 | 35,306.00 | 35,306.00 | - | 2 |
| Mar 30, 2026 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | - | - |
| Mar 27, 2026 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | - | - |
| Mar 26, 2026 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | - | - |
| Mar 25, 2026 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | - | - |
| Mar 24, 2026 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | - | - |
| Mar 23, 2026 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | - | - |
| Mar 20, 2026 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | - | - |
| Mar 19, 2026 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | - | - |
| Mar 18, 2026 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | - | - |
| Mar 17, 2026 | 36,873.00 | 36,873.00 | 36,873.00 | 35,306.00 | 35,306.00 | - | 10 |
| Mar 16, 2026 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | - | - |
| Mar 13, 2026 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | - | - |
| Mar 12, 2026 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | - | - |
| Mar 11, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 35,306.00 | 35,306.00 | - | 163 |
| Mar 10, 2026 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | - | - |
| Mar 9, 2026 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | 35,306.00 | -1.02% | 858 |
| Mar 6, 2026 | 36,130.00 | 36,130.00 | 35,729.00 | 35,670.00 | 35,670.00 | - | 177 |
| Mar 5, 2026 | 35,670.00 | 35,670.00 | 35,670.00 | 35,670.00 | 35,670.00 | -6.95% | 1,410 |
| Mar 4, 2026 | 38,336.00 | 38,336.00 | 38,336.00 | 38,336.00 | 38,336.00 | - | - |
| Mar 3, 2026 | 38,336.00 | 38,336.00 | 38,336.00 | 38,336.00 | 38,336.00 | - | - |
| Mar 2, 2026 | 38,336.00 | 38,336.00 | 38,336.00 | 38,336.00 | 38,336.00 | - | - |
| Feb 27, 2026 | 38,310.00 | 38,310.00 | 38,310.00 | 38,336.00 | 38,336.00 | - | 67 |
| Feb 26, 2026 | 38,336.00 | 38,336.00 | 38,336.00 | 38,336.00 | 38,336.00 | - | - |
| Feb 25, 2026 | 38,336.00 | 38,336.00 | 38,336.00 | 38,336.00 | 38,336.00 | - | - |
| Feb 24, 2026 | 38,000.00 | 38,336.00 | 38,000.00 | 38,336.00 | 38,336.00 | -1.96% | 639 |
| Feb 23, 2026 | 39,101.00 | 39,101.00 | 39,101.00 | 39,101.00 | 39,101.00 | - | - |
| Feb 20, 2026 | 39,101.00 | 39,101.00 | 39,101.00 | 39,101.00 | 39,101.00 | - | - |
| Feb 19, 2026 | 39,101.00 | 39,101.00 | 39,101.00 | 39,101.00 | 39,101.00 | - | - |
| Feb 18, 2026 | 38,015.00 | 38,015.00 | 38,015.00 | 39,101.00 | 39,101.00 | - | 2 |
| Feb 17, 2026 | 39,101.00 | 39,101.00 | 39,101.00 | 39,101.00 | 39,101.00 | - | - |
| Feb 16, 2026 | 39,101.00 | 39,101.00 | 39,101.00 | 39,101.00 | 39,101.00 | - | - |
| Feb 13, 2026 | 39,101.00 | 39,101.00 | 39,101.00 | 39,101.00 | 39,101.00 | - | - |
| Feb 12, 2026 | 39,000.00 | 39,000.00 | 39,000.00 | 39,101.00 | 39,101.00 | - | 127 |
| Feb 11, 2026 | 39,101.00 | 39,101.00 | 39,101.00 | 39,101.00 | 39,101.00 | - | - |
| Feb 10, 2026 | 39,000.00 | 39,000.00 | 38,250.00 | 39,101.00 | 39,101.00 | - | 72 |
| Feb 9, 2026 | 39,174.00 | 39,174.00 | 39,174.00 | 39,101.00 | 39,101.00 | - | 61 |
| Feb 6, 2026 | 39,245.00 | 39,442.00 | 39,070.00 | 39,101.00 | 39,101.00 | -3.22% | 245 |
| Feb 5, 2026 | 39,500.00 | 39,530.00 | 39,500.00 | 40,400.00 | 40,400.00 | - | 30 |
| Feb 4, 2026 | 40,390.00 | 40,646.00 | 39,848.00 | 40,400.00 | 40,400.00 | - | 29 |
| Feb 3, 2026 | 40,540.00 | 40,540.00 | 40,540.00 | 40,400.00 | 40,400.00 | - | 100 |
| Feb 2, 2026 | 40,400.00 | 40,400.00 | 40,400.00 | 40,400.00 | 40,400.00 | - | - |
| Jan 30, 2026 | 39,825.00 | 39,825.00 | 39,825.00 | 40,400.00 | 40,400.00 | - | 57 |
| Jan 29, 2026 | 40,865.00 | 40,865.00 | 40,400.00 | 40,400.00 | 40,400.00 | -0.06% | 506 |
| Jan 28, 2026 | 40,423.00 | 40,423.00 | 40,423.00 | 40,423.00 | 40,423.00 | - | - |
| Jan 27, 2026 | 40,423.00 | 40,423.00 | 40,423.00 | 40,423.00 | 40,423.00 | - | - |
| Jan 26, 2026 | 40,150.00 | 40,150.00 | 40,150.00 | 40,423.00 | 40,423.00 | - | 30 |
| Jan 23, 2026 | 40,000.00 | 40,423.00 | 40,000.00 | 40,423.00 | 40,423.00 | 1.90% | 586 |