U.S. markets open in 1 hour 35 minutes

iShares MSCI Chile ETF (ECH)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
28.19+0.20 (+0.71%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202028.2528.5228.0328.1928.191,495,000
Dec 02, 202028.2528.3427.6427.9927.991,291,100
Dec 01, 202027.5928.2227.5928.2028.20729,800
Nov 30, 202027.7228.4926.8526.8926.89872,400
Nov 27, 202027.9728.0727.7227.8227.82289,900
Nov 25, 202028.1028.2127.9428.0128.01501,300
Nov 24, 202027.8128.3227.6528.2128.21435,700
Nov 23, 202027.6127.9127.3627.6027.60404,700
Nov 20, 202027.5527.5727.2727.3627.36107,700
Nov 19, 202027.3027.7827.2127.3327.33256,500
Nov 18, 202027.5527.9727.5527.6427.64285,400
Nov 17, 202027.1427.6127.0127.3627.36281,200
Nov 16, 202027.3427.6927.3427.5527.551,728,200
Nov 13, 202026.6427.0526.6326.9826.98850,300
Nov 12, 202027.0927.0926.1826.4326.43273,700
Nov 11, 202027.2627.4827.0127.4227.42634,000
Nov 10, 202026.4627.4526.3927.3927.39786,200
Nov 09, 202026.7827.2926.6526.7526.75756,500
Nov 06, 202025.6426.4025.6426.1426.14290,700
Nov 05, 202024.5825.5524.3925.3325.33209,500
Nov 04, 202024.5124.5123.9124.2424.24526,400
Nov 03, 202024.5624.7124.1724.2724.27747,600
Nov 02, 202024.1724.5024.1724.2924.29554,600
Oct 30, 202024.0324.2823.6723.9023.901,004,200
Oct 29, 202024.0924.3824.0024.0324.03666,500
Oct 28, 202024.4624.4624.0324.0424.04360,900
Oct 27, 202025.2825.3024.5924.6924.69186,500
Oct 26, 202025.1525.2623.8924.8524.85529,500
Oct 23, 202025.4925.8325.2625.5025.50764,800
Oct 22, 202025.0725.6124.3925.5425.54595,200
Oct 21, 202024.3725.1824.3725.1025.10434,600
Oct 20, 202024.0824.4024.0024.3424.34451,900
Oct 19, 202024.1824.2923.9424.0424.04310,400
Oct 16, 202024.0224.0623.7523.8923.89323,100
Oct 15, 202023.3523.8323.3323.7423.74497,900
Oct 14, 202023.7523.8223.5523.6223.62667,800
Oct 13, 202024.2224.2223.4023.8023.80521,900
Oct 12, 202024.2724.2923.9324.1724.17122,700
Oct 09, 202024.1024.2723.8324.0424.04410,500
Oct 08, 202023.4623.7523.4123.7223.72387,000
Oct 07, 202023.6923.7623.4823.5423.54205,200
Oct 06, 202023.9624.0823.5123.5723.57373,300
Oct 05, 202024.4024.4023.9224.1524.15246,000
Oct 02, 202023.8724.2623.7624.0524.05281,800
Oct 01, 202024.4424.4423.9024.0224.02400,600
Sep 30, 202023.5524.1523.5524.0924.09591,400
Sep 29, 202023.9823.9823.3623.5023.50154,800
Sep 28, 202023.9024.1523.7023.8623.8695,900
Sep 25, 202023.0223.8023.0223.6323.63344,200
Sep 24, 202023.5023.9023.2223.7523.75468,000
Sep 23, 202024.2624.2623.0523.1223.12998,400
Sep 22, 202024.7224.8224.1524.2224.22482,500
Sep 21, 202024.5724.7024.4124.6424.64375,100
Sep 18, 202025.3225.4524.7824.8424.84189,500
Sep 17, 202025.1625.5125.0325.2525.25309,700
Sep 16, 202025.5825.6225.3625.3625.3692,300
Sep 15, 202025.5125.6825.3825.5525.55131,900
Sep 14, 202025.2625.4525.1325.3125.3153,400
Sep 11, 202024.8925.2024.8225.1125.11214,400
Sep 10, 202025.9225.9224.6724.7024.70376,900
Sep 09, 202025.7526.0525.5925.5925.59164,100
Sep 08, 202025.5525.8825.5125.7025.70106,200
Sep 04, 202025.7325.9225.4225.7425.74318,300
Sep 03, 202025.5425.9225.3425.6625.66292,900
Sep 02, 202025.2626.0025.2625.8625.86172,600
Sep 01, 202025.6225.7125.2325.2425.24910,800
Aug 31, 202026.0126.2025.2725.3525.35310,100
Aug 28, 202025.8726.2325.8626.0826.08108,500
Aug 27, 202025.8326.0325.4825.8225.82276,100
Aug 26, 202025.9326.0225.7025.8325.83313,500
Aug 25, 202026.5526.8725.8626.0926.09414,200
Aug 24, 202026.5526.5926.3526.5926.59440,200
Aug 21, 202026.5526.5526.1626.3826.38170,500
Aug 20, 202026.1026.5726.1026.5326.53479,400
Aug 19, 202026.6826.8226.4526.4926.49165,500
Aug 18, 202026.5726.7126.3126.5226.52315,700
Aug 17, 202026.2426.3026.0226.1926.19122,400
Aug 14, 202026.2526.5026.1726.3026.30225,300
Aug 13, 202026.4426.8526.2526.4226.42306,600
Aug 12, 202026.3726.6926.3726.5726.57164,800
Aug 11, 202026.4126.6426.2726.3226.3295,900
Aug 10, 202026.5526.6225.8525.9625.96129,200
Aug 07, 202026.3326.6926.2526.4826.48416,700
Aug 06, 202026.1226.8126.1226.7326.73149,000
Aug 05, 202026.8727.1326.4026.4426.44697,000
Aug 04, 202027.0627.2926.4826.8026.80280,800
Aug 03, 202027.4727.6127.0627.1627.1682,100
Jul 31, 202027.3527.4827.1627.3227.32380,100
Jul 30, 202027.5727.6426.9227.1627.16391,100
Jul 29, 202028.0128.0127.4827.6727.67197,000
Jul 28, 202027.8728.0427.5427.9027.90680,000
Jul 27, 202027.3027.7727.3027.7027.70231,900
Jul 24, 202027.1527.4227.0327.2827.28741,100
Jul 23, 202026.7827.3926.5227.2527.25985,300
Jul 22, 202026.2726.9926.2326.8626.86296,000
Jul 21, 202026.4326.6926.1726.4326.43922,700
Jul 20, 202026.3626.3625.8325.9225.92358,500
Jul 17, 202026.6826.7626.2826.4426.44388,100
Jul 16, 202026.5026.8926.5026.7126.71332,300
Jul 15, 202027.8928.1326.9227.1027.10646,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...