iShares MSCI Chile ETF (ECH) Historical Stock Data
25.73 ↑0.02 (0.08%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ECH is down -0.26% a day on average. There have been 10 days where iShares MSCI Chile ETF closed green and 20 days where ECH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 25.80 | 25.73 | ↓$0.07 (-0.27%) | 25.70 | 25.88 | 161.03K |
| 2024-07-25 | 25.93 | 25.71 | ↓$0.22 (-0.85%) | 25.62 | 25.95 | 242.96K |
| 2024-07-24 | 26.03 | 26.03 | ↑$0.00 (0.00%) | 25.92 | 26.20 | 120.76K |
| 2024-07-23 | 26.26 | 26.25 | ↓$0.01 (-0.04%) | 26.20 | 26.38 | 54.89K |
| 2024-07-22 | 26.32 | 26.42 | ↑$0.10 (0.38%) | 26.10 | 26.50 | 200.11K |
| 2024-07-19 | 26.22 | 26.24 | ↑$0.02 (0.08%) | 26.18 | 26.55 | 210.37K |
| 2024-07-18 | 26.53 | 26.36 | ↓$0.17 (-0.64%) | 26.28 | 26.68 | 152.26K |
| 2024-07-17 | 27.20 | 26.82 | ↓$0.38 (-1.40%) | 26.69 | 27.24 | 143.37K |
| 2024-07-16 | 27.41 | 27.38 | ↓$0.03 (-0.11%) | 27.27 | 27.42 | 87.33K |
| 2024-07-15 | 27.13 | 27.24 | ↑$0.11 (0.39%) | 27.07 | 27.50 | 190.97K |
| 2024-07-12 | 27.21 | 27.46 | ↑$0.25 (0.92%) | 27.04 | 27.46 | 217.48K |
| 2024-07-11 | 27.14 | 27.02 | ↓$0.12 (-0.44%) | 26.94 | 27.27 | 298.07K |
| 2024-07-10 | 26.55 | 26.90 | ↑$0.35 (1.32%) | 26.48 | 26.90 | 147.76K |
| 2024-07-09 | 26.26 | 26.21 | ↓$0.04 (-0.17%) | 26.18 | 26.45 | 203K |
| 2024-07-08 | 26.12 | 26.17 | ↑$0.05 (0.19%) | 26.01 | 26.20 | 90.12K |
| 2024-07-05 | 26.42 | 26.10 | ↓$0.32 (-1.21%) | 26.09 | 26.42 | 212.97K |
| 2024-07-02 | 25.52 | 25.56 | ↑$0.04 (0.16%) | 25.30 | 25.68 | 469.59K |
| 2024-07-01 | 25.87 | 25.59 | ↓$0.28 (-1.08%) | 25.53 | 26.04 | 159.17K |
| 2024-06-28 | 25.90 | 25.80 | ↓$0.10 (-0.39%) | 25.82 | 26.03 | 244.61K |
| 2024-06-27 | 26.02 | 25.76 | ↓$0.26 (-1.00%) | 25.72 | 26.02 | 254.07K |
| 2024-06-26 | 25.60 | 25.80 | ↑$0.20 (0.78%) | 25.50 | 26.06 | 216.49K |
| 2024-06-25 | 25.96 | 25.80 | ↓$0.16 (-0.62%) | 25.75 | 26.14 | 240.88K |
| 2024-06-24 | 26.11 | 25.98 | ↓$0.13 (-0.50%) | 25.87 | 26.22 | 185.68K |
| 2024-06-21 | 26.42 | 26.03 | ↓$0.39 (-1.48%) | 26.03 | 26.48 | 257.19K |
| 2024-06-20 | 26.65 | 26.55 | ↓$0.10 (-0.38%) | 26.49 | 26.75 | 167.90K |
| 2024-06-18 | 26.29 | 26.44 | ↑$0.15 (0.57%) | 26.29 | 26.51 | 217.51K |
| 2024-06-17 | 26.36 | 26.35 | ↓$0.01 (-0.04%) | 26.11 | 26.41 | 265.93K |
| 2024-06-14 | 26.40 | 26.30 | ↓$0.10 (-0.38%) | 26.21 | 26.54 | 369.34K |
| 2024-06-13 | 27.05 | 26.76 | ↓$0.29 (-1.07%) | 26.77 | 27.05 | 162.61K |
| 2024-06-12 | 27.16 | 27.03 | ↓$0.13 (-0.48%) | 26.93 | 27.33 | 211.57K |
Create an account or log in to view more rows.
$ECH If options never existed
what do you think this stock would be trading at?
$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