iShares MSCI Chile ETF (ECH) Historical Stock Data
39.00 ↓0.79 (-1.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECH is up 0.04% a day on average. There have been 16 days where iShares MSCI Chile ETF closed green and 14 days where ECH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 39.70 | 39.00 | ↓$0.71 (-1.78%) | 38.92 | 39.70 | 1.29M |
| 2025-12-12 | 39.88 | 39.78 | ↓$0.10 (-0.25%) | 39.44 | 39.88 | 1.48M |
| 2025-12-11 | 38.77 | 39.28 | ↑$0.51 (1.32%) | 38.75 | 39.59 | 1.03M |
| 2025-12-10 | 38.36 | 38.75 | ↑$0.39 (1.02%) | 38.28 | 38.91 | 491.29K |
| 2025-12-09 | 38.15 | 38.34 | ↑$0.19 (0.50%) | 38.04 | 38.40 | 310.72K |
| 2025-12-08 | 38.33 | 38.24 | ↓$0.09 (-0.23%) | 38.06 | 38.38 | 159.22K |
| 2025-12-05 | 38.85 | 38.18 | ↓$0.67 (-1.72%) | 38.08 | 38.95 | 878.49K |
| 2025-12-04 | 38.75 | 38.51 | ↓$0.24 (-0.62%) | 38.27 | 38.91 | 508.23K |
| 2025-12-03 | 38.61 | 38.62 | ↑$0.01 (0.03%) | 38.42 | 38.76 | 607.14K |
| 2025-12-02 | 38.20 | 38.29 | ↑$0.09 (0.24%) | 38.08 | 38.32 | 578.51K |
| 2025-12-01 | 37.94 | 37.69 | ↓$0.25 (-0.66%) | 37.69 | 38.17 | 510.31K |
| 2025-11-28 | 38.00 | 37.86 | ↓$0.14 (-0.37%) | 37.77 | 38.04 | 665.47K |
| 2025-11-26 | 37.38 | 37.61 | ↑$0.23 (0.62%) | 37.35 | 37.72 | 0.99M |
| 2025-11-25 | 36.61 | 37.27 | ↑$0.66 (1.80%) | 36.61 | 37.33 | 570.60K |
| 2025-11-24 | 36.69 | 36.61 | ↓$0.08 (-0.22%) | 36.26 | 36.69 | 1.18M |
| 2025-11-21 | 36.30 | 36.34 | ↑$0.04 (0.11%) | 35.99 | 36.50 | 712.19K |
| 2025-11-20 | 37.40 | 36.59 | ↓$0.81 (-2.17%) | 36.50 | 37.61 | 1.54M |
| 2025-11-19 | 37.33 | 37.11 | ↓$0.22 (-0.59%) | 36.89 | 37.76 | 634.57K |
| 2025-11-18 | 36.63 | 36.83 | ↑$0.20 (0.55%) | 36.32 | 36.91 | 0.98M |
| 2025-11-17 | 37.41 | 37.31 | ↓$0.10 (-0.27%) | 37.00 | 37.92 | 2.07M |
| 2025-11-14 | 35.92 | 36.37 | ↑$0.45 (1.25%) | 35.78 | 36.53 | 0.92M |
| 2025-11-13 | 37.53 | 36.71 | ↓$0.82 (-2.18%) | 36.54 | 37.57 | 1.84M |
| 2025-11-12 | 36.92 | 37.26 | ↑$0.34 (0.92%) | 36.92 | 37.42 | 1.82M |
| 2025-11-11 | 36.15 | 36.50 | ↑$0.35 (0.97%) | 35.92 | 36.70 | 3.06M |
| 2025-11-10 | 35.96 | 36.30 | ↑$0.34 (0.95%) | 35.96 | 36.37 | 493.20K |
| 2025-11-07 | 35.35 | 35.80 | ↑$0.45 (1.27%) | 35.17 | 35.85 | 447.43K |
| 2025-11-06 | 35.46 | 35.25 | ↓$0.21 (-0.59%) | 35.13 | 35.49 | 824.71K |
| 2025-11-05 | 34.61 | 35.30 | ↑$0.69 (1.99%) | 34.61 | 35.37 | 858.43K |
| 2025-11-04 | 35.18 | 34.50 | ↓$0.68 (-1.93%) | 34.50 | 35.18 | 0.98M |
| 2025-11-03 | 35.50 | 35.93 | ↑$0.43 (1.21%) | 35.37 | 35.93 | 1.03M |
Create an account or log in to view more rows.
$ECH BULLS ALPHA
BEARS BETA
$ECH bears haha
$ECH God dammit
$ECH we going up from here
$ECH just fucking go already jeesh
$ECH bought more
$ECH We will not sell!
$ECH Buy it up so it crashes harder in the next two trading days
$ECH HOLDING STRONG FOR ALL OF YOU
$ECH overvalued