U.S. markets closed

iShares MSCI Chile ETF (ECH)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
28.20-0.72 (-2.49%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202128.5128.8828.0728.2028.20396,600
Jun 17, 202129.2929.3828.7028.9228.92480,500
Jun 16, 202129.6229.7429.2029.2929.29430,300
Jun 15, 202129.6129.7329.1129.5329.53291,900
Jun 14, 202129.6129.9529.5829.9129.91706,400
Jun 11, 202129.3129.5829.1329.4629.461,556,000
Jun 10, 202129.3929.5829.1729.2729.27635,600
Jun 10, 20210.497 Dividend
Jun 09, 202129.1429.7629.0229.5729.07743,600
Jun 08, 202129.0729.2628.8529.0828.59262,500
Jun 07, 202129.6429.7029.0129.0128.52238,300
Jun 04, 202129.5529.6728.9929.3028.81547,700
Jun 03, 202130.2630.4228.9029.1228.63484,300
Jun 02, 202130.1030.5230.1030.2529.74384,900
Jun 01, 202130.0530.3829.8830.0229.52728,600
May 28, 202128.6529.5528.3829.4128.92790,400
May 27, 202128.0428.6027.9528.3427.86510,300
May 26, 202128.0228.1527.5027.9727.501,224,700
May 25, 202128.4728.4827.5027.7527.281,466,800
May 24, 202128.5728.7628.1028.3627.88226,800
May 21, 202128.6628.7428.2228.3827.90460,300
May 20, 202128.4728.7528.0328.3827.90789,800
May 19, 202128.5028.9628.2328.3627.88709,100
May 18, 202129.5529.7428.5329.0128.521,288,400
May 17, 202130.2030.5728.6829.1828.691,577,100
May 14, 202131.8232.5731.6432.5532.00823,100
May 13, 202131.9232.4131.2731.3630.83707,200
May 12, 202131.9432.4131.5731.6331.10551,300
May 11, 202132.4532.9732.1232.1231.58222,000
May 10, 202133.3033.6632.8032.9532.40778,900
May 07, 202133.4133.8433.1333.2832.72176,300
May 06, 202133.6233.9033.1033.3032.74241,900
May 05, 202133.1933.6233.1933.6133.05161,100
May 04, 202132.6333.3232.3933.1832.62147,000
May 03, 202132.0232.9431.8832.8432.29376,400
Apr 30, 202132.0932.2831.8131.9031.36477,700
Apr 29, 202132.9333.3632.1532.1631.62486,900
Apr 28, 202134.0334.5332.9733.0032.45539,000
Apr 27, 202134.7634.8833.9133.9133.34208,300
Apr 26, 202134.4134.8334.3634.7634.18147,200
Apr 23, 202134.3734.5033.8634.2833.70151,100
Apr 22, 202135.5035.8934.2734.4433.86364,100
Apr 21, 202135.3235.7835.3235.4434.84149,200
Apr 20, 202135.8335.9235.3835.5234.92313,100
Apr 19, 202135.8235.8835.5135.8035.20347,700
Apr 16, 202135.5035.7135.3735.6835.08290,300
Apr 15, 202134.9635.4034.9435.3434.75640,100
Apr 14, 202134.7935.0334.6034.7334.15153,700
Apr 13, 202135.0835.1534.6034.7934.21173,900
Apr 12, 202134.8535.1934.6134.8434.25237,100
Apr 09, 202134.7635.0334.6035.0334.44232,100
Apr 08, 202134.5234.9134.4334.9134.32218,800
Apr 07, 202134.2234.4334.0934.2433.66242,000
Apr 06, 202134.4734.4934.0634.3033.72249,900
Apr 05, 202134.3434.6933.9834.1433.57282,900
Apr 01, 202134.5234.5834.1734.3033.72880,900
Mar 31, 202134.3034.6433.9534.2533.67313,100
Mar 30, 202133.7433.9233.4433.8933.32213,500
Mar 29, 202133.7134.0733.4833.6033.04672,900
Mar 26, 202133.1133.7533.1033.5933.03276,100
Mar 25, 202132.9033.4732.8332.9932.44194,400
Mar 24, 202133.3633.9233.2733.3732.81884,300
Mar 23, 202133.9033.9033.2433.3332.77802,700
Mar 22, 202134.3134.3133.8334.0533.48424,100
Mar 19, 202134.1434.5233.9234.3033.72337,500
Mar 18, 202134.2534.5434.0234.2433.66458,300
Mar 17, 202133.7034.6833.6934.6834.10431,600
Mar 16, 202134.1934.5533.8434.1433.57542,400
Mar 15, 202134.2634.5834.0134.2833.70626,200
Mar 12, 202134.2534.2533.7834.0633.49252,100
Mar 11, 202134.5434.5834.2034.4933.91420,500
Mar 10, 202133.7834.2333.4933.9533.38661,600
Mar 09, 202132.4433.1532.4333.0232.47314,800
Mar 08, 202132.1432.3031.8732.0731.53512,700
Mar 05, 202132.7933.0531.7332.3431.80543,000
Mar 04, 202133.0733.3232.1732.2131.67691,300
Mar 03, 202132.6833.3832.5233.2732.71413,300
Mar 02, 202132.4132.7632.3532.4931.94514,700
Mar 01, 202132.4632.6132.1832.4431.89453,400
Feb 26, 202132.3432.4131.2431.4130.88795,400
Feb 25, 202133.1533.2232.2532.3231.78580,200
Feb 24, 202132.5633.5232.5633.3332.77692,900
Feb 23, 202132.5932.7432.0532.6332.08445,200
Feb 22, 202132.5633.0932.4832.4831.93564,000
Feb 19, 202132.9033.2032.7833.1632.60669,300
Feb 18, 202132.3832.5332.1332.3531.81254,100
Feb 17, 202132.8232.8232.4032.7232.17159,200
Feb 16, 202133.0033.2732.8232.8732.32308,300
Feb 12, 202132.1732.6232.1632.4231.88235,400
Feb 11, 202132.2732.2931.7732.0431.50262,500
Feb 10, 202132.0832.0831.6632.0031.46148,600
Feb 09, 202131.4131.8531.2731.6231.09330,100
Feb 08, 202131.0331.4931.0331.4230.89492,800
Feb 05, 202130.9731.1030.7631.1030.58395,400
Feb 04, 202130.6330.7630.2630.6130.10776,900
Feb 03, 202130.7030.9930.5630.5830.07118,600
Feb 02, 202130.7031.0430.6030.6530.13288,600
Feb 01, 202130.3330.5430.0730.5230.01563,300
Jan 29, 202130.4530.6129.8929.9329.43416,600
Jan 28, 202129.9930.6429.9330.5230.01204,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...