iShares MSCI Chile ETF (ECH) Historical Stock Data
30.12 ↑0.90 (3.08%)
As of February 2, 2023, 3:56pm EST.
Historical Data
In the past 30 trading days, ECH is up 0.43% a day on average. There have been 20 days where iShares MSCI Chile ETF closed green and 10 days where ECH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 29.32 | 29.22 | ↓$0.10 (-0.34%) | 29.03 | 29.60 | 729.11K |
| 2023-01-31 | 29.05 | 29.20 | ↑$0.15 (0.52%) | 28.92 | 29.32 | 309.50K |
| 2023-01-30 | 28.99 | 28.88 | ↓$0.11 (-0.38%) | 27.82 | 28.99 | 398.04K |
| 2023-01-27 | 29.14 | 28.77 | ↓$0.37 (-1.27%) | 28.71 | 29.29 | 456.38K |
| 2023-01-26 | 28.99 | 29.28 | ↑$0.29 (1.00%) | 28.75 | 29.30 | 419.22K |
| 2023-01-25 | 28.45 | 28.72 | ↑$0.27 (0.95%) | 28.35 | 28.88 | 471.23K |
| 2023-01-24 | 28.78 | 28.84 | ↑$0.06 (0.21%) | 28.55 | 28.98 | 0.98M |
| 2023-01-23 | 28.20 | 28.54 | ↑$0.34 (1.21%) | 28.16 | 28.78 | 466.06K |
| 2023-01-20 | 27.67 | 28.18 | ↑$0.51 (1.84%) | 27.61 | 28.25 | 304.53K |
| 2023-01-19 | 27.75 | 27.22 | ↓$0.53 (-1.91%) | 27.09 | 27.61 | 336.81K |
| 2023-01-13 | 27.43 | 27.27 | ↓$0.16 (-0.58%) | 27.01 | 27.62 | 531.18K |
| 2023-01-12 | 27.71 | 27.47 | ↓$0.24 (-0.87%) | 27.35 | 28.01 | 899.71K |
| 2023-01-11 | 27.17 | 27.89 | ↑$0.72 (2.65%) | 27.12 | 27.73 | 737.66K |
| 2023-01-10 | 27.20 | 27.21 | ↑$0.00 (0.02%) | 26.73 | 27.33 | 394.54K |
| 2023-01-09 | 26.74 | 26.90 | ↑$0.16 (0.60%) | 26.73 | 27.09 | 416.94K |
| 2023-01-06 | 26.35 | 26.76 | ↑$0.41 (1.56%) | 26.12 | 26.88 | 386.95K |
| 2023-01-05 | 25.76 | 26.24 | ↑$0.48 (1.86%) | 25.64 | 26.25 | 357.16K |
| 2023-01-04 | 26.14 | 26.12 | ↓$0.02 (-0.08%) | 25.35 | 26.31 | 470.49K |
| 2023-01-03 | 26.76 | 26.16 | ↓$0.60 (-2.24%) | 25.79 | 26.90 | 332.68K |
| 2022-12-30 | 26.69 | 27.10 | ↑$0.41 (1.54%) | 26.53 | 27.12 | 194.86K |
| 2022-12-29 | 26.30 | 26.54 | ↑$0.24 (0.91%) | 26.24 | 26.91 | 120.57K |
| 2022-12-28 | 26.15 | 26.44 | ↑$0.29 (1.11%) | 26.05 | 26.53 | 212.10K |
| 2022-12-27 | 25.93 | 26.09 | ↑$0.16 (0.62%) | 25.86 | 26.20 | 272.64K |
| 2022-12-23 | 26.05 | 26.29 | ↑$0.24 (0.92%) | 25.92 | 26.32 | 353.34K |
| 2022-12-22 | 26.30 | 26.05 | ↓$0.25 (-0.95%) | 25.96 | 26.36 | 308.56K |
| 2022-12-21 | 26.12 | 26.49 | ↑$0.37 (1.42%) | 25.91 | 26.52 | 571.68K |
| 2022-12-20 | 25.56 | 25.78 | ↑$0.22 (0.86%) | 25.60 | 26.04 | 354.47K |
| 2022-12-19 | 25.29 | 25.43 | ↑$0.14 (0.55%) | 25.21 | 25.53 | 132.83K |
| 2022-12-16 | 24.94 | 25.39 | ↑$0.45 (1.80%) | 24.98 | 25.56 | 593.84K |
| 2022-12-15 | 25.61 | 25.48 | ↓$0.13 (-0.51%) | 25.34 | 25.85 | 227.37K |
Create an account or log in to view more rows.
$ECH Wish I shorted
$ECH I blocked some bears and I liked it!
$ECH 5 minute looks sexy
$ECH Of course
$ECH going green
$ECH if your selling dont regret it later
$ECH bounce it!!
$ECH so tired of this pos let's fly already
$ECH more calls coming in
$ECH I’m not saying you guys are a bunch of whores
but I’m also not not saying it