iShares MSCI Chile ETF (ECH) Historical Stock Data
26.49 ↑0.19 (0.72%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ECH is down -0.15% a day on average. There have been 12 days where iShares MSCI Chile ETF closed green and 18 days where ECH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 26.32 | 26.49 | ↑$0.17 (0.65%) | 26.26 | 26.58 | 88.15K |
| 2024-04-25 | 26.16 | 26.30 | ↑$0.14 (0.54%) | 26.10 | 26.36 | 182.62K |
| 2024-04-24 | 26.66 | 26.34 | ↓$0.32 (-1.20%) | 26.25 | 26.68 | 140.91K |
| 2024-04-23 | 26.29 | 26.57 | ↑$0.28 (1.07%) | 26.26 | 26.71 | 118.35K |
| 2024-04-22 | 26.19 | 26.24 | ↑$0.05 (0.19%) | 25.97 | 26.37 | 197.89K |
| 2024-04-19 | 26.40 | 26.25 | ↓$0.15 (-0.57%) | 26.16 | 26.53 | 143.26K |
| 2024-04-18 | 26.15 | 26.27 | ↑$0.12 (0.46%) | 26.04 | 26.46 | 148.91K |
| 2024-04-17 | 26.06 | 25.89 | ↓$0.17 (-0.65%) | 25.68 | 26.23 | 165.10K |
| 2024-04-16 | 25.78 | 25.71 | ↓$0.07 (-0.27%) | 25.55 | 25.85 | 413.72K |
| 2024-04-15 | 26.51 | 26.19 | ↓$0.32 (-1.21%) | 26.02 | 26.70 | 294.55K |
| 2024-04-12 | 27.44 | 26.75 | ↓$0.69 (-2.51%) | 26.57 | 27.64 | 371.55K |
| 2024-04-11 | 27.63 | 27.69 | ↑$0.06 (0.22%) | 27.40 | 27.79 | 212.03K |
| 2024-04-10 | 27.65 | 27.58 | ↓$0.07 (-0.25%) | 27.30 | 27.70 | 329.67K |
| 2024-04-09 | 27.75 | 27.92 | ↑$0.17 (0.61%) | 27.62 | 27.99 | 279.12K |
| 2024-04-08 | 27.36 | 27.45 | ↑$0.09 (0.33%) | 27.21 | 27.64 | 373.75K |
| 2024-04-05 | 27.37 | 27.27 | ↓$0.10 (-0.37%) | 27.10 | 27.37 | 436.60K |
| 2024-04-04 | 27.61 | 27.43 | ↓$0.18 (-0.65%) | 27.37 | 27.88 | 384.39K |
| 2024-04-03 | 26.98 | 27.20 | ↑$0.22 (0.82%) | 26.94 | 27.39 | 149.05K |
| 2024-04-02 | 26.52 | 26.57 | ↑$0.05 (0.19%) | 26.33 | 26.71 | 177.55K |
| 2024-04-01 | 26.68 | 26.43 | ↓$0.25 (-0.94%) | 26.30 | 26.81 | 249.92K |
| 2024-03-28 | 26.58 | 26.57 | ↓$0.01 (-0.04%) | 26.55 | 26.77 | 151.17K |
| 2024-03-27 | 26.00 | 26.45 | ↑$0.45 (1.73%) | 26.00 | 26.48 | 203.88K |
| 2024-03-26 | 26.18 | 26.04 | ↓$0.14 (-0.53%) | 26.01 | 26.23 | 197.81K |
| 2024-03-25 | 26.16 | 26.14 | ↓$0.02 (-0.08%) | 26.00 | 26.25 | 143.44K |
| 2024-03-22 | 26.33 | 26.21 | ↓$0.12 (-0.46%) | 26.03 | 26.38 | 207.46K |
| 2024-03-21 | 26.68 | 26.45 | ↓$0.23 (-0.86%) | 26.35 | 26.97 | 249.05K |
| 2024-03-20 | 25.95 | 26.71 | ↑$0.76 (2.93%) | 25.87 | 26.86 | 398.56K |
| 2024-03-19 | 26.69 | 26.26 | ↓$0.43 (-1.61%) | 26.20 | 26.69 | 156.07K |
| 2024-03-18 | 27.25 | 26.89 | ↓$0.36 (-1.32%) | 26.82 | 27.34 | 205.53K |
| 2024-03-15 | 27.36 | 27.19 | ↓$0.17 (-0.62%) | 27.04 | 27.36 | 461.09K |
Create an account or log in to view more rows.
$ECH I'll say it again slowwwllyyyy! Better stocks to short by far
$ECH hows short doing? Keep short pls
we need your money.
$ECH BUY BUY BUY BUY
$ECH Starting a small position
$ECH out of the way
$ECH LETS GOOOOOOOO!!!!!!!
$ECH check out the one month chart.
Perfect bull flag.
$ECH Shorts are calling in all the favors
$ECH HERE WE GO
$ECH Wish I shorted