iShares MSCI Chile ETF (ECH) Historical Stock Data
30.10 ↓0.24 (-0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECH is down -0.18% a day on average. There have been 8 days where iShares MSCI Chile ETF closed green and 22 days where ECH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | 30.45 | 30.10 | ↓$0.35 (-1.15%) | 29.98 | 30.53 | 1.10M |
| 2025-06-18 | 30.39 | 30.34 | ↓$0.05 (-0.16%) | 30.33 | 30.57 | 509.34K |
| 2025-06-17 | 31.16 | 30.45 | ↓$0.71 (-2.28%) | 30.41 | 31.18 | 575.35K |
| 2025-06-16 | 31.26 | 31.11 | ↓$0.15 (-0.48%) | 31.11 | 31.52 | 431.97K |
| 2025-06-13 | 31.94 | 31.83 | ↓$0.11 (-0.34%) | 31.56 | 32.02 | 338.11K |
| 2025-06-12 | 32.60 | 32.51 | ↓$0.09 (-0.28%) | 32.35 | 32.74 | 240.24K |
| 2025-06-11 | 32.10 | 32.54 | ↑$0.44 (1.37%) | 31.99 | 32.57 | 281.48K |
| 2025-06-10 | 31.87 | 31.82 | ↓$0.05 (-0.16%) | 31.72 | 31.99 | 198.96K |
| 2025-06-09 | 31.87 | 31.75 | ↓$0.12 (-0.38%) | 31.73 | 32.00 | 346.61K |
| 2025-06-06 | 32.04 | 31.84 | ↓$0.20 (-0.62%) | 31.82 | 32.21 | 262.11K |
| 2025-06-05 | 32.35 | 32.17 | ↓$0.18 (-0.56%) | 31.99 | 32.35 | 391.78K |
| 2025-06-04 | 31.63 | 31.88 | ↑$0.25 (0.79%) | 31.63 | 32.25 | 568.71K |
| 2025-06-03 | 31.15 | 31.58 | ↑$0.43 (1.38%) | 31.13 | 31.73 | 494.20K |
| 2025-06-02 | 31.56 | 31.53 | ↓$0.03 (-0.10%) | 31.32 | 31.61 | 0.96M |
| 2025-05-30 | 31.94 | 31.50 | ↓$0.44 (-1.38%) | 31.24 | 31.94 | 770.19K |
| 2025-05-29 | 32.23 | 32.08 | ↓$0.15 (-0.47%) | 31.96 | 32.33 | 272.31K |
| 2025-05-28 | 32.75 | 32.17 | ↓$0.58 (-1.77%) | 32.08 | 32.77 | 408.56K |
| 2025-05-27 | 32.80 | 32.75 | ↓$0.05 (-0.15%) | 32.66 | 33.01 | 297.11K |
| 2025-05-23 | 32.57 | 32.85 | ↑$0.28 (0.86%) | 32.45 | 32.88 | 452.04K |
| 2025-05-22 | 32.55 | 32.64 | ↑$0.09 (0.26%) | 32.50 | 32.73 | 298.73K |
| 2025-05-21 | 32.75 | 32.69 | ↓$0.06 (-0.18%) | 32.63 | 32.91 | 370.34K |
| 2025-05-20 | 32.85 | 32.75 | ↓$0.10 (-0.30%) | 32.60 | 33.04 | 401.16K |
| 2025-05-19 | 32.71 | 32.96 | ↑$0.25 (0.76%) | 32.62 | 33.02 | 362.23K |
| 2025-05-16 | 32.92 | 32.61 | ↓$0.31 (-0.94%) | 32.17 | 32.92 | 521.42K |
| 2025-05-15 | 33.26 | 33.07 | ↓$0.19 (-0.57%) | 32.76 | 33.26 | 585.75K |
| 2025-05-14 | 32.89 | 33.24 | ↑$0.35 (1.06%) | 32.82 | 33.24 | 800.45K |
| 2025-05-13 | 32.63 | 32.56 | ↓$0.07 (-0.21%) | 32.44 | 32.78 | 223.54K |
| 2025-05-12 | 32.63 | 32.35 | ↓$0.28 (-0.86%) | 32.26 | 32.90 | 292.70K |
| 2025-05-09 | 32.22 | 32.20 | ↓$0.02 (-0.06%) | 32.18 | 32.55 | 241.67K |
| 2025-05-08 | 31.71 | 32.15 | ↑$0.44 (1.39%) | 31.71 | 32.18 | 504.62K |
Create an account or log in to view more rows.
$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
$ECH whats the news????
$ECH Let’s goooo
$ECH buy the dip…smfh
$ECH Waiting waiting waiting — you know for what !!! Announcement!!!
$ECH due for a spike!
$ECH nice