iShares MSCI Chile ETF (ECH) Historical Stock Data
26.57 ↑0.12 (0.45%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ECH is down -0.05% a day on average. There have been 13 days where iShares MSCI Chile ETF closed green and 17 days where ECH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 27.04 | 27.12 | ↑$0.08 (0.30%) | 26.77 | 27.19 | 305.27K |
2024-03-13 | 26.84 | 27.13 | ↑$0.29 (1.08%) | 26.84 | 27.26 | 235.19K |
2024-03-12 | 26.28 | 26.73 | ↑$0.45 (1.71%) | 26.28 | 26.80 | 218.61K |
2024-03-11 | 25.97 | 26.16 | ↑$0.19 (0.73%) | 25.94 | 26.24 | 231.67K |
2024-03-08 | 26.10 | 25.94 | ↓$0.16 (-0.61%) | 25.94 | 26.31 | 144.07K |
2024-03-07 | 25.66 | 25.66 | ↑$0.00 (0.00%) | 25.41 | 25.69 | 213.12K |
2024-03-06 | 25.41 | 25.38 | ↓$0.03 (-0.12%) | 25.27 | 25.68 | 519.35K |
2024-03-05 | 25.49 | 25.13 | ↓$0.36 (-1.41%) | 25.11 | 25.50 | 209.23K |
2024-03-04 | 26.44 | 25.60 | ↓$0.84 (-3.18%) | 25.55 | 26.44 | 434.20K |
2024-03-01 | 26.43 | 26.48 | ↑$0.05 (0.19%) | 26.31 | 26.56 | 229.84K |
2024-02-29 | 25.91 | 26.36 | ↑$0.45 (1.74%) | 25.91 | 26.50 | 284.30K |
2024-02-28 | 25.51 | 25.76 | ↑$0.25 (0.98%) | 25.51 | 25.79 | 186.47K |
2024-02-26 | 24.91 | 24.87 | ↓$0.04 (-0.16%) | 24.81 | 25.05 | 155.42K |
2024-02-23 | 25.17 | 25.13 | ↓$0.04 (-0.16%) | 24.99 | 25.20 | 155.98K |
2024-02-22 | 25.40 | 25.21 | ↓$0.19 (-0.75%) | 25.06 | 25.56 | 445.92K |
2024-02-21 | 25.99 | 25.58 | ↓$0.41 (-1.58%) | 25.45 | 25.99 | 221.94K |
2024-02-20 | 26.20 | 25.98 | ↓$0.22 (-0.84%) | 25.82 | 26.20 | 260.47K |
2024-02-16 | 25.42 | 25.58 | ↑$0.16 (0.63%) | 25.42 | 25.84 | 211.35K |
2024-02-15 | 25.25 | 25.26 | ↑$0.01 (0.04%) | 25.20 | 25.58 | 201.74K |
2024-02-14 | 24.89 | 25.10 | ↑$0.21 (0.84%) | 24.89 | 25.24 | 250.72K |
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