Canada markets open in 6 minutes

iShares MSCI Chile ETF (ECH)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
26.34-0.23 (-0.87%)
At close: 04:00PM EDT
26.00 -0.34 (-1.29%)
After hours: 04:06PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202426.6626.6826.2426.3426.34140,900
Apr 23, 202426.2926.7126.2626.5726.57118,400
Apr 22, 202426.1926.3725.9726.2426.24197,900
Apr 19, 202426.4026.5326.1626.2526.25143,300
Apr 18, 202426.1526.4626.0326.2726.27148,900
Apr 17, 202426.0626.2325.6825.8925.89165,100
Apr 16, 202425.7825.8525.5525.7125.71413,700
Apr 15, 202426.5126.7026.0126.1926.19294,600
Apr 12, 202427.4427.6426.5726.7526.75371,700
Apr 11, 202427.6327.8027.4027.6927.69212,000
Apr 10, 202427.6527.7027.3027.5827.58329,700
Apr 09, 202427.7527.9927.6227.9227.92279,200
Apr 08, 202427.3627.6427.2127.4527.45373,700
Apr 05, 202427.3727.3727.1027.2727.27436,600
Apr 04, 202427.6127.8827.3727.4327.43384,400
Apr 03, 202426.9827.3926.9427.2027.20149,000
Apr 02, 202426.5226.7126.3326.5726.57177,700
Apr 01, 202426.6826.8126.3026.4326.43249,900
Mar 28, 202426.5826.7726.5526.5726.57151,200
Mar 27, 202426.0026.4826.0026.4526.45203,900
Mar 26, 202426.1826.2326.0126.0426.04197,800
Mar 25, 202426.1626.2526.0026.1426.14143,400
Mar 22, 202426.3326.3826.0226.2126.21246,800
Mar 21, 202426.6826.9726.3526.4526.45249,100
Mar 20, 202425.9526.8625.8726.7126.71398,600
Mar 19, 202426.6926.6926.2026.2626.26156,100
Mar 18, 202427.2527.3526.8226.8926.89205,500
Mar 15, 202427.3627.3627.0427.1927.19469,400
Mar 14, 202427.0427.1926.7727.1227.12305,300
Mar 13, 202426.8427.2626.8427.1327.13235,600
Mar 12, 202426.2826.8026.2826.7326.73218,600
Mar 11, 202425.9726.2425.9426.1626.16231,700
Mar 08, 202426.1026.3125.9425.9425.94144,100
Mar 07, 202425.6625.6925.4125.6625.66213,100
Mar 06, 202425.4125.6825.2725.3825.38519,400
Mar 05, 202425.4925.5025.0625.1325.13209,600
Mar 04, 202426.4426.4425.5525.6025.60434,200
Mar 01, 202426.4326.5626.3126.4826.48229,800
Feb 29, 202425.9126.5025.9126.3326.33291,300
Feb 28, 202425.5125.7925.5125.7625.76186,500
Feb 27, 202425.1025.5725.1025.4925.49171,000
Feb 26, 202424.9125.0524.8024.8724.87155,400
Feb 23, 202425.1725.2024.9925.1325.13156,000
Feb 22, 202425.4025.5625.0625.2125.21445,900
Feb 21, 202425.9925.9925.4525.5825.58221,900
Feb 20, 202426.2026.2025.8225.9825.98260,500
Feb 16, 202425.4225.8425.4225.5825.58211,300
Feb 15, 202425.2525.5825.2025.2625.26201,700
Feb 14, 202424.8925.2424.8925.1025.10250,700
Feb 13, 202424.7024.7124.4524.4924.49205,500
Feb 12, 202424.7125.0024.6824.9124.91323,600
Feb 09, 202424.7824.7824.4424.7124.71213,200
Feb 08, 202424.9424.9424.5724.6924.69149,600
Feb 07, 202425.0625.2224.8724.9324.93272,100
Feb 06, 202425.0125.1825.0125.0725.07134,500
Feb 05, 202424.8024.9824.6224.8724.87149,600
Feb 02, 202425.1725.3024.8825.1025.10408,500
Feb 01, 202425.5725.8025.4725.6225.62337,300
Jan 31, 202425.4725.7225.2925.4325.43608,100
Jan 30, 202425.7325.8725.4425.5525.55239,100
Jan 29, 202426.0726.1025.7125.8425.84211,000
Jan 26, 202425.9526.1525.8725.9325.93490,000
Jan 25, 202426.4526.5825.9626.1026.10260,200
Jan 24, 202426.3726.6126.0826.1226.121,096,400
Jan 23, 202425.9926.2025.7425.9325.93209,800
Jan 22, 202425.4725.9825.4725.9025.90489,400
Jan 19, 202425.4925.6525.3225.6525.65393,000
Jan 18, 202425.5025.6425.2125.3225.32634,700
Jan 17, 202425.4925.6025.1525.3425.341,190,800
Jan 16, 202425.8225.9125.5525.6825.68398,000
Jan 12, 202426.3726.4926.0026.0726.07358,300
Jan 11, 202426.3426.3726.0826.2026.20422,200
Jan 10, 202426.2226.3026.0426.2426.24436,800
Jan 09, 202426.3226.4926.1326.4726.47277,600
Jan 08, 202426.9326.9726.5426.7026.70301,500
Jan 05, 202427.0027.3026.8227.0427.04189,300
Jan 04, 202427.4427.6627.0527.0627.06168,400
Jan 03, 202427.7127.7827.5227.6427.64160,100
Jan 02, 202427.7828.0627.6927.9127.91308,200
Dec 29, 202328.1628.3927.9328.2128.21878,900
Dec 28, 202328.1728.2728.0028.0828.08247,500
Dec 27, 202327.9128.2127.4127.8427.841,234,500
Dec 26, 202327.5927.9427.5027.8427.84192,700
Dec 22, 202327.6427.7727.4227.5327.53387,900
Dec 21, 202327.7827.8327.3927.6727.67467,800
Dec 20, 202327.9428.0027.2727.3827.38299,600
Dec 20, 20230.176 Dividend
Dec 19, 202328.2828.2828.0328.2128.03405,100
Dec 18, 202328.5028.5027.7827.8527.68453,400
Dec 15, 202328.4928.6528.1228.5828.40679,900
Dec 14, 202328.4028.6828.1528.5728.39927,800
Dec 13, 202327.1428.2626.9028.0627.88668,600
Dec 12, 202326.7327.1126.5026.9726.80233,400
Dec 11, 202326.9626.9726.4726.7126.54897,800
Dec 08, 202327.2927.5027.2727.3527.18489,900
Dec 07, 202327.3527.4027.0627.3627.19315,500
Dec 06, 202327.1327.3026.9426.9726.80317,400
Dec 05, 202326.8926.9526.5226.8626.69322,700
Dec 04, 202327.4127.4626.8226.8526.68372,200
Dec 01, 202326.9827.8226.8027.7027.53547,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...