Canada markets closed

iShares MSCI Chile ETF (ECH)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
26.34-0.44 (-1.64%)
At close: 04:00PM EDT
26.25 -0.09 (-0.34%)
After hours: 04:04PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202426.4026.5426.2126.3426.34369,300
Jun 13, 202427.0527.0526.7026.7826.78165,900
Jun 12, 202427.1627.3326.9327.0327.03222,600
Jun 11, 202427.1427.1426.8326.9126.91393,500
Jun 11, 20240.698 Dividend
Jun 10, 202427.8628.0527.8428.0127.31314,300
Jun 07, 202428.4128.5527.9428.0027.30314,800
Jun 06, 202428.3428.6428.3028.5527.84128,400
Jun 05, 202428.5128.5928.3028.3827.67394,700
Jun 04, 202428.1128.4428.1028.3127.60549,700
Jun 03, 202428.2928.4128.1728.2827.58575,000
May 31, 202428.1228.4927.8028.2327.531,023,500
May 30, 202428.3728.3727.9828.0827.38551,300
May 29, 202428.8228.9228.4528.4827.77492,500
May 28, 202429.2529.5729.2529.4328.70346,700
May 24, 202429.1529.3829.0329.1628.43461,800
May 23, 202429.0029.1228.7929.0228.30523,400
May 22, 202429.0829.0828.7028.8028.08279,200
May 21, 202429.4729.5129.2829.3928.66329,100
May 20, 202429.0929.5129.0829.5128.77235,200
May 17, 202428.9929.3728.8629.2328.50194,500
May 16, 202429.0429.1428.8528.9928.27101,600
May 15, 202428.9729.2028.8229.0428.32257,100
May 14, 202428.5228.8628.5228.8328.11264,900
May 13, 202428.3328.4828.2428.4027.69240,300
May 10, 202428.3428.5028.0728.1227.42197,000
May 09, 202427.8128.2927.8128.1627.46399,100
May 08, 202427.6827.8527.5427.6927.00106,000
May 07, 202427.4427.7327.4027.6726.98129,200
May 06, 202427.9128.0027.4727.6126.92307,200
May 03, 202427.5027.7727.4227.5326.84342,600
May 02, 202426.9327.0826.6527.0026.33240,300
May 01, 202426.6926.8126.5126.5725.91151,000
Apr 30, 202427.1027.1026.6326.7026.03267,800
Apr 29, 202426.6727.3726.6727.2926.61194,100
Apr 26, 202426.3226.5826.2626.4925.8388,100
Apr 25, 202426.1626.3626.0826.3025.64182,700
Apr 24, 202426.6626.6826.2426.3425.68140,900
Apr 23, 202426.2926.7126.2626.5725.91118,400
Apr 22, 202426.1926.3725.9726.2425.59197,900
Apr 19, 202426.4026.5326.1626.2525.60143,300
Apr 18, 202426.1526.4626.0326.2725.62148,900
Apr 17, 202426.0626.2325.6825.8925.24165,100
Apr 16, 202425.7825.8525.5525.7125.07413,700
Apr 15, 202426.5126.7026.0126.1925.54294,600
Apr 12, 202427.4427.6426.5726.7526.08371,700
Apr 11, 202427.6327.8027.4027.6927.00212,000
Apr 10, 202427.6527.7027.3027.5826.89329,700
Apr 09, 202427.7527.9927.6227.9227.22279,200
Apr 08, 202427.3627.6427.2127.4526.77373,700
Apr 05, 202427.3727.3727.1027.2726.59436,600
Apr 04, 202427.6127.8827.3727.4326.75384,400
Apr 03, 202426.9827.3926.9427.2026.52149,000
Apr 02, 202426.5226.7126.3326.5725.91177,700
Apr 01, 202426.6826.8126.3026.4325.77249,900
Mar 28, 202426.5826.7726.5526.5725.91151,200
Mar 27, 202426.0026.4826.0026.4525.79203,900
Mar 26, 202426.1826.2326.0126.0425.39197,800
Mar 25, 202426.1626.2526.0026.1425.49143,400
Mar 22, 202426.3326.3826.0226.2125.56246,800
Mar 21, 202426.6826.9726.3526.4525.79249,100
Mar 20, 202425.9526.8625.8726.7126.04398,600
Mar 19, 202426.6926.6926.2026.2625.61156,100
Mar 18, 202427.2527.3526.8226.8926.22205,500
Mar 15, 202427.3627.3627.0427.1926.51469,400
Mar 14, 202427.0427.1926.7727.1226.44305,300
Mar 13, 202426.8427.2626.8427.1326.45235,600
Mar 12, 202426.2826.8026.2826.7326.06218,600
Mar 11, 202425.9726.2425.9426.1625.51231,700
Mar 08, 202426.1026.3125.9425.9425.29144,100
Mar 07, 202425.6625.6925.4125.6625.02213,100
Mar 06, 202425.4125.6825.2725.3824.75519,400
Mar 05, 202425.4925.5025.0625.1324.50209,600
Mar 04, 202426.4426.4425.5525.6024.96434,200
Mar 01, 202426.4326.5626.3126.4825.82229,800
Feb 29, 202425.9126.5025.9126.3325.67291,300
Feb 28, 202425.5125.7925.5125.7625.12186,500
Feb 27, 202425.1025.5725.1025.4924.85171,000
Feb 26, 202424.9125.0524.8024.8724.25155,400
Feb 23, 202425.1725.2024.9925.1324.50156,000
Feb 22, 202425.4025.5625.0625.2124.58445,900
Feb 21, 202425.9925.9925.4525.5824.94221,900
Feb 20, 202426.2026.2025.8225.9825.33260,500
Feb 16, 202425.4225.8425.4225.5824.94211,300
Feb 15, 202425.2525.5825.2025.2624.63201,700
Feb 14, 202424.8925.2424.8925.1024.47250,700
Feb 13, 202424.7024.7124.4524.4923.88205,500
Feb 12, 202424.7125.0024.6824.9124.29323,600
Feb 09, 202424.7824.7824.4424.7124.09213,200
Feb 08, 202424.9424.9424.5724.6924.07149,600
Feb 07, 202425.0625.2224.8724.9324.31272,100
Feb 06, 202425.0125.1825.0125.0724.45134,500
Feb 05, 202424.8024.9824.6224.8724.25149,600
Feb 02, 202425.1725.3024.8825.1024.47408,500
Feb 01, 202425.5725.8025.4725.6224.98337,300
Jan 31, 202425.4725.7225.2925.4324.80608,100
Jan 30, 202425.7325.8725.4425.5524.91239,100
Jan 29, 202426.0726.1025.7125.8425.20211,000
Jan 26, 202425.9526.1525.8725.9325.28490,000
Jan 25, 202426.4526.5825.9626.1025.45260,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...