iShares MSCI Chile ETF (ECH) Historical Stock Data
25.18 ↑0.14 (0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECH is down -0.10% a day on average. There have been 14 days where iShares MSCI Chile ETF closed green and 16 days where ECH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 25.13 | 25.18 | ↑$0.05 (0.20%) | 25.11 | 25.45 | 439.59K |
| 2024-12-19 | 25.02 | 25.04 | ↑$0.02 (0.08%) | 24.98 | 25.21 | 691.96K |
| 2024-12-18 | 25.44 | 24.95 | ↓$0.49 (-1.93%) | 24.79 | 25.49 | 536.13K |
| 2024-12-17 | 25.53 | 25.41 | ↓$0.12 (-0.47%) | 25.34 | 25.60 | 644K |
| 2024-12-16 | 25.67 | 25.59 | ↓$0.08 (-0.31%) | 25.51 | 25.71 | 193.23K |
| 2024-12-13 | 25.91 | 25.76 | ↓$0.15 (-0.58%) | 25.66 | 25.91 | 201.50K |
| 2024-12-12 | 25.89 | 25.89 | ↑$0.00 (0.00%) | 25.85 | 26.00 | 217.98K |
| 2024-12-11 | 25.91 | 25.97 | ↑$0.06 (0.23%) | 25.79 | 26.00 | 258.45K |
| 2024-12-10 | 25.95 | 25.90 | ↓$0.05 (-0.19%) | 25.79 | 26.03 | 116.39K |
| 2024-12-09 | 25.89 | 26.05 | ↑$0.16 (0.62%) | 25.89 | 26.15 | 226.75K |
| 2024-12-06 | 25.82 | 25.64 | ↓$0.18 (-0.70%) | 25.53 | 25.86 | 199.96K |
| 2024-12-05 | 25.54 | 25.75 | ↑$0.21 (0.82%) | 25.54 | 25.87 | 247.65K |
| 2024-12-04 | 25.63 | 25.54 | ↓$0.09 (-0.35%) | 25.39 | 25.68 | 317.54K |
| 2024-12-03 | 25.65 | 25.64 | ↓$0.01 (-0.04%) | 25.61 | 25.79 | 256.98K |
| 2024-12-02 | 25.34 | 25.52 | ↑$0.18 (0.71%) | 25.22 | 25.62 | 779.53K |
| 2024-11-29 | 25.25 | 25.35 | ↑$0.10 (0.40%) | 25.24 | 25.45 | 89.31K |
| 2024-11-27 | 25.41 | 25.37 | ↓$0.04 (-0.16%) | 25.25 | 25.48 | 95.57K |
| 2024-11-26 | 25.32 | 25.24 | ↓$0.08 (-0.32%) | 25.14 | 25.32 | 106.46K |
| 2024-11-25 | 25.32 | 25.22 | ↓$0.10 (-0.39%) | 25.17 | 25.46 | 480.28K |
| 2024-11-22 | 25.39 | 25.14 | ↓$0.25 (-0.98%) | 25.01 | 25.39 | 600.46K |
| 2024-11-21 | 25.49 | 25.57 | ↑$0.08 (0.31%) | 25.46 | 25.61 | 188.73K |
| 2024-11-20 | 25.44 | 25.51 | ↑$0.07 (0.28%) | 25.40 | 25.66 | 95.44K |
| 2024-11-19 | 25.31 | 25.41 | ↑$0.10 (0.40%) | 25.31 | 25.58 | 176.66K |
| 2024-11-18 | 25.05 | 25.40 | ↑$0.35 (1.40%) | 25.05 | 25.52 | 417.46K |
| 2024-11-15 | 24.94 | 24.97 | ↑$0.03 (0.12%) | 24.83 | 25.02 | 181.99K |
| 2024-11-14 | 25.16 | 24.90 | ↓$0.26 (-1.03%) | 24.90 | 25.24 | 172.28K |
| 2024-11-13 | 24.94 | 25.12 | ↑$0.18 (0.72%) | 24.94 | 25.22 | 262.53K |
| 2024-11-12 | 24.93 | 24.87 | ↓$0.06 (-0.24%) | 24.82 | 25.03 | 252.37K |
| 2024-11-11 | 25.14 | 25.07 | ↓$0.07 (-0.28%) | 25.05 | 25.23 | 159.01K |
| 2024-11-08 | 25.54 | 25.24 | ↓$0.30 (-1.17%) | 25.18 | 25.55 | 168.86K |
Create an account or log in to view more rows.
$ECH Waiting waiting waiting — you know for what !!! Announcement!!!
$ECH due for a spike!
$ECH nice
$ECH -
Buy
buy
buy!
$ECH getting this mare ready to run today
$ECH let’s go baby!
$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