iShares MSCI Emerging Markets ETF (SNSE:EEMCL)
Chile · Delayed Price · Currency is CLP 57,600
+431 (0.75%)
At close: Apr 30, 2026
SNSE:EEMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 57,280.00 | 57,600.00 | 57,280.00 | 57,600.00 | 57,600.00 | 0.75% | 688 |
| Apr 29, 2026 | 56,790.00 | 56,790.00 | 56,790.00 | 57,169.00 | 57,169.00 | - | 3 |
| Apr 28, 2026 | 56,220.00 | 56,283.00 | 56,220.00 | 57,169.00 | 57,169.00 | - | 132 |
| Apr 27, 2026 | 57,100.00 | 57,200.00 | 57,100.00 | 57,169.00 | 57,169.00 | 1.31% | 167 |
| Apr 24, 2026 | 57,090.00 | 57,300.00 | 57,090.00 | 56,430.00 | 56,430.00 | - | 131 |
| Apr 23, 2026 | 56,230.00 | 56,300.00 | 55,900.00 | 56,430.00 | 56,430.00 | - | 63 |
| Apr 22, 2026 | 56,389.00 | 56,500.00 | 56,389.00 | 56,430.00 | 56,430.00 | 2.55% | 3,523 |
| Apr 21, 2026 | 55,960.00 | 56,100.00 | 55,960.00 | 55,027.00 | 55,027.00 | - | 104 |
| Apr 20, 2026 | 55,710.00 | 55,800.00 | 55,710.00 | 55,027.00 | 55,027.00 | - | 111 |
| Apr 17, 2026 | 56,030.00 | 56,030.00 | 56,030.00 | 55,027.00 | 55,027.00 | - | 32 |
| Apr 16, 2026 | 55,590.00 | 55,616.00 | 55,590.00 | 55,027.00 | 55,027.00 | - | 62 |
| Apr 15, 2026 | 55,150.00 | 55,290.00 | 55,150.00 | 55,027.00 | 55,027.00 | - | 64 |
| Apr 14, 2026 | 55,200.00 | 55,200.00 | 54,800.00 | 55,027.00 | 55,027.00 | 0.97% | 190 |
| Apr 13, 2026 | 54,200.00 | 54,600.00 | 54,200.00 | 54,500.00 | 54,500.00 | 1.22% | 249 |
| Apr 10, 2026 | 54,112.00 | 54,112.00 | 53,716.00 | 53,842.00 | 53,842.00 | 0.45% | 189 |
| Apr 9, 2026 | 53,810.00 | 53,810.00 | 53,601.00 | 53,601.00 | 53,601.00 | 2.33% | 334 |
| Apr 8, 2026 | 54,310.00 | 54,400.00 | 54,310.00 | 52,383.00 | 52,383.00 | - | 83 |
| Apr 7, 2026 | 52,330.00 | 52,330.00 | 52,176.00 | 52,383.00 | 52,383.00 | - | 132 |
| Apr 6, 2026 | 52,490.00 | 52,504.00 | 52,320.00 | 52,383.00 | 52,383.00 | 2.17% | 238 |
| Apr 2, 2026 | 52,000.00 | 52,000.00 | 51,570.00 | 51,271.00 | 51,271.00 | - | 115 |
| Apr 1, 2026 | 52,870.00 | 52,870.00 | 52,500.00 | 51,271.00 | 51,271.00 | - | 151 |
| Mar 31, 2026 | 51,000.00 | 51,410.00 | 51,000.00 | 51,271.00 | 51,271.00 | -1.22% | 350 |
| Mar 30, 2026 | 51,320.00 | 51,320.00 | 51,100.00 | 51,903.00 | 51,903.00 | - | 123 |
| Mar 27, 2026 | 51,380.00 | 51,380.00 | 51,100.00 | 51,903.00 | 51,903.00 | - | 63 |
| Mar 26, 2026 | 52,030.00 | 52,030.00 | 51,770.00 | 51,903.00 | 51,903.00 | -1.51% | 186 |
| Mar 25, 2026 | 52,750.00 | 52,800.00 | 52,750.00 | 52,700.00 | 52,700.00 | - | 30 |
| Mar 24, 2026 | 51,470.00 | 51,650.00 | 51,470.00 | 52,700.00 | 52,700.00 | - | 115 |
| Mar 23, 2026 | 52,550.00 | 52,700.00 | 52,550.00 | 52,700.00 | 52,700.00 | -1.09% | 440 |
| Mar 20, 2026 | 52,080.00 | 52,080.00 | 51,820.00 | 53,282.00 | 53,282.00 | - | 52 |
| Mar 19, 2026 | 52,500.00 | 52,500.00 | 52,100.00 | 53,282.00 | 53,282.00 | - | 75 |
| Mar 18, 2026 | 53,210.00 | 53,400.00 | 53,210.00 | 53,282.00 | 53,282.00 | - | 28 |
| Mar 17, 2026 | 53,520.00 | 53,600.00 | 53,520.00 | 53,282.00 | 53,282.00 | - | 71 |
| Mar 16, 2026 | 53,200.00 | 53,300.00 | 52,800.00 | 53,282.00 | 53,282.00 | 2.11% | 204 |
| Mar 13, 2026 | 51,900.00 | 52,400.00 | 51,900.00 | 52,180.00 | 52,180.00 | 0.54% | 196 |
| Mar 12, 2026 | 53,320.00 | 53,320.00 | 51,900.00 | 51,900.00 | 51,900.00 | -1.44% | 381 |
| Mar 11, 2026 | 52,870.00 | 52,870.00 | 52,870.00 | 52,656.00 | 52,656.00 | - | 45 |
| Mar 10, 2026 | 52,890.00 | 53,140.00 | 52,600.00 | 52,656.00 | 52,656.00 | 0.38% | 211 |
| Mar 9, 2026 | 52,500.00 | 52,500.00 | 52,400.00 | 52,459.00 | 52,459.00 | 0.28% | 157 |
| Mar 6, 2026 | 52,785.00 | 52,900.00 | 52,560.00 | 52,315.00 | 52,315.00 | - | 97 |
| Mar 5, 2026 | 52,890.00 | 52,890.00 | 52,700.00 | 52,315.00 | 52,315.00 | - | 70 |
| Mar 4, 2026 | 52,520.00 | 52,800.00 | 52,520.00 | 52,315.00 | 52,315.00 | - | 117 |
| Mar 3, 2026 | 52,000.00 | 52,500.00 | 52,000.00 | 52,315.00 | 52,315.00 | -4.04% | 313 |
| Mar 2, 2026 | 54,520.00 | 54,520.00 | 54,520.00 | 54,520.00 | 54,520.00 | 0.51% | 246 |
| Feb 27, 2026 | 54,450.00 | 54,700.00 | 54,450.00 | 54,245.00 | 54,245.00 | - | 52 |
| Feb 26, 2026 | 54,210.00 | 54,500.00 | 54,210.00 | 54,245.00 | 54,245.00 | - | 75 |
| Feb 25, 2026 | 53,472.00 | 54,450.00 | 53,472.00 | 54,245.00 | 54,245.00 | 2.34% | 174 |
| Feb 24, 2026 | 54,110.00 | 54,110.00 | 53,800.00 | 53,005.00 | 53,005.00 | - | 109 |
| Feb 23, 2026 | 53,930.00 | 53,930.00 | 53,930.00 | 53,005.00 | 53,005.00 | - | 144 |
| Feb 20, 2026 | 53,260.00 | 53,900.00 | 53,260.00 | 53,005.00 | 53,005.00 | - | 64 |
| Feb 19, 2026 | 52,800.00 | 53,000.00 | 52,800.00 | 53,005.00 | 53,005.00 | - | 85 |