iShares MSCI Chile ETF (ECH)
BATS: ECH · Real-Time Price · USD
38.18
-0.33 (-0.86%)
Dec 5, 2025, 4:00 PM EST - Market closed
ECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.85 | 38.95 | 38.08 | 38.18 | 38.18 | -0.86% | 1,164,898 |
| Dec 4, 2025 | 38.75 | 38.91 | 38.26 | 38.51 | 38.51 | -0.28% | 727,909 |
| Dec 3, 2025 | 38.61 | 38.76 | 38.42 | 38.62 | 38.62 | 0.86% | 641,015 |
| Dec 2, 2025 | 38.06 | 38.33 | 38.06 | 38.29 | 38.29 | 1.59% | 63,419 |
| Dec 1, 2025 | 37.94 | 38.15 | 37.69 | 37.69 | 37.69 | -0.45% | 86,940 |
| Nov 28, 2025 | 38.00 | 38.04 | 37.77 | 37.86 | 37.86 | 0.66% | 858,617 |
| Nov 26, 2025 | 37.41 | 37.72 | 37.36 | 37.61 | 37.61 | 0.91% | 83,152 |
| Nov 25, 2025 | 36.61 | 37.33 | 36.61 | 37.27 | 37.27 | 1.80% | 570,598 |
| Nov 24, 2025 | 36.48 | 36.69 | 36.27 | 36.61 | 36.61 | 0.74% | 108,892 |
| Nov 21, 2025 | 36.30 | 36.50 | 36.00 | 36.34 | 36.34 | -0.68% | 145,123 |
| Nov 20, 2025 | 37.40 | 37.68 | 36.50 | 36.59 | 36.59 | -1.40% | 1,568,572 |
| Nov 19, 2025 | 37.33 | 37.76 | 36.89 | 37.11 | 37.11 | 0.76% | 668,260 |
| Nov 18, 2025 | 36.63 | 36.91 | 36.32 | 36.83 | 36.83 | -1.29% | 1,186,434 |
| Nov 17, 2025 | 37.41 | 37.92 | 37.00 | 37.31 | 37.31 | 2.58% | 2,287,401 |
| Nov 14, 2025 | 35.92 | 36.54 | 35.78 | 36.37 | 36.37 | -0.93% | 930,987 |
| Nov 13, 2025 | 37.53 | 37.57 | 36.54 | 36.71 | 36.71 | -1.48% | 1,854,561 |
| Nov 12, 2025 | 36.92 | 37.42 | 36.88 | 37.26 | 37.26 | 2.08% | 2,150,092 |
| Nov 11, 2025 | 36.15 | 36.70 | 35.92 | 36.50 | 36.50 | 0.55% | 3,060,313 |
| Nov 10, 2025 | 35.96 | 36.37 | 35.96 | 36.30 | 36.30 | 1.40% | 496,173 |
| Nov 7, 2025 | 35.35 | 35.85 | 35.17 | 35.80 | 35.80 | 1.56% | 451,722 |
| Nov 6, 2025 | 35.46 | 35.49 | 35.13 | 35.25 | 35.25 | -0.14% | 1,122,400 |
| Nov 5, 2025 | 34.61 | 35.37 | 34.61 | 35.30 | 35.30 | 2.32% | 858,431 |
| Nov 4, 2025 | 35.18 | 35.18 | 34.50 | 34.50 | 34.50 | -3.98% | 979,709 |
| Nov 3, 2025 | 35.50 | 35.93 | 35.37 | 35.93 | 35.93 | 1.73% | 1,274,463 |
| Oct 31, 2025 | 35.29 | 35.43 | 35.11 | 35.32 | 35.32 | -0.06% | 244,478 |
| Oct 30, 2025 | 34.94 | 35.35 | 34.76 | 35.34 | 35.34 | 1.06% | 504,824 |
| Oct 29, 2025 | 34.50 | 35.00 | 34.50 | 34.97 | 34.97 | 0.98% | 743,951 |
| Oct 28, 2025 | 34.48 | 34.69 | 34.32 | 34.63 | 34.63 | 0.12% | 386,484 |
| Oct 27, 2025 | 34.81 | 34.98 | 34.33 | 34.59 | 34.59 | 0.64% | 340,021 |
| Oct 24, 2025 | 34.21 | 34.52 | 34.21 | 34.37 | 34.37 | 0.50% | 957,845 |
| Oct 23, 2025 | 33.61 | 34.28 | 33.61 | 34.20 | 34.20 | 2.18% | 896,541 |
| Oct 22, 2025 | 33.50 | 33.78 | 33.28 | 33.47 | 33.47 | -0.09% | 115,324 |
| Oct 21, 2025 | 33.77 | 33.90 | 33.46 | 33.50 | 33.50 | -1.03% | 304,179 |
| Oct 20, 2025 | 33.77 | 33.93 | 33.71 | 33.85 | 33.85 | 1.47% | 174,128 |
| Oct 17, 2025 | 33.36 | 33.37 | 33.03 | 33.36 | 33.36 | -0.12% | 293,732 |
| Oct 16, 2025 | 33.62 | 33.94 | 33.30 | 33.40 | 33.40 | -0.03% | 291,532 |
| Oct 15, 2025 | 33.07 | 33.50 | 32.99 | 33.41 | 33.41 | 1.86% | 615,705 |
| Oct 14, 2025 | 32.09 | 33.00 | 31.93 | 32.80 | 32.80 | 2.12% | 541,454 |
| Oct 13, 2025 | 31.87 | 32.23 | 31.87 | 32.12 | 32.12 | 1.97% | 314,042 |
| Oct 10, 2025 | 32.65 | 32.65 | 31.48 | 31.50 | 31.50 | -3.14% | 819,864 |
| Oct 9, 2025 | 33.27 | 33.29 | 32.31 | 32.52 | 32.52 | -0.82% | 777,013 |
| Oct 8, 2025 | 32.39 | 32.98 | 32.39 | 32.79 | 32.79 | 1.61% | 728,022 |
| Oct 7, 2025 | 32.37 | 32.44 | 32.08 | 32.27 | 32.27 | 0.69% | 284,918 |
| Oct 6, 2025 | 32.37 | 32.49 | 32.05 | 32.05 | 32.05 | -0.84% | 350,888 |
| Oct 3, 2025 | 32.53 | 32.58 | 32.17 | 32.32 | 32.32 | -0.25% | 532,062 |
| Oct 2, 2025 | 32.98 | 32.98 | 32.23 | 32.40 | 32.40 | -0.95% | 2,390,492 |
| Oct 1, 2025 | 33.03 | 33.17 | 32.66 | 32.71 | 32.71 | -0.76% | 278,172 |
| Sep 30, 2025 | 32.89 | 32.96 | 32.70 | 32.96 | 32.96 | 0.33% | 309,711 |
| Sep 29, 2025 | 33.26 | 33.36 | 32.73 | 32.85 | 32.85 | -0.96% | 627,724 |
| Sep 26, 2025 | 33.43 | 33.43 | 33.11 | 33.17 | 33.17 | -0.12% | 502,617 |
| Sep 25, 2025 | 33.48 | 33.65 | 32.93 | 33.21 | 33.21 | -1.25% | 644,622 |
| Sep 24, 2025 | 33.88 | 34.04 | 33.49 | 33.63 | 33.63 | -0.15% | 710,866 |
| Sep 23, 2025 | 33.57 | 34.07 | 33.57 | 33.68 | 33.68 | 0.54% | 749,719 |
| Sep 22, 2025 | 33.49 | 33.59 | 33.03 | 33.50 | 33.50 | -0.27% | 779,373 |
| Sep 19, 2025 | 33.38 | 33.62 | 33.38 | 33.59 | 33.59 | -0.03% | 128,401 |
| Sep 18, 2025 | 33.44 | 33.61 | 33.07 | 33.60 | 33.60 | 0.60% | 185,389 |
| Sep 17, 2025 | 33.50 | 33.90 | 33.29 | 33.40 | 33.40 | -1.07% | 341,402 |
| Sep 16, 2025 | 33.91 | 33.91 | 33.57 | 33.76 | 33.76 | -0.12% | 90,801 |
| Sep 15, 2025 | 33.60 | 33.97 | 33.54 | 33.80 | 33.80 | 1.75% | 233,859 |
| Sep 12, 2025 | 33.92 | 33.96 | 33.19 | 33.22 | 33.22 | -2.35% | 381,150 |
| Sep 11, 2025 | 33.05 | 34.11 | 32.99 | 34.02 | 34.02 | 3.44% | 912,432 |
| Sep 10, 2025 | 32.81 | 33.15 | 32.81 | 32.89 | 32.89 | 0.60% | 691,850 |
| Sep 9, 2025 | 33.27 | 33.27 | 32.58 | 32.70 | 32.70 | -1.61% | 339,400 |
| Sep 8, 2025 | 33.95 | 33.95 | 33.03 | 33.23 | 33.23 | -1.77% | 355,593 |
| Sep 5, 2025 | 33.80 | 34.10 | 33.68 | 33.83 | 33.83 | 1.29% | 575,269 |
| Sep 4, 2025 | 33.06 | 33.40 | 33.04 | 33.40 | 33.40 | 1.06% | 144,995 |
| Sep 3, 2025 | 32.72 | 33.29 | 32.67 | 33.05 | 33.05 | 0.98% | 304,230 |
| Sep 2, 2025 | 32.38 | 32.73 | 32.27 | 32.73 | 32.73 | -0.24% | 206,685 |
| Aug 29, 2025 | 32.96 | 32.99 | 32.67 | 32.81 | 32.81 | 0.71% | 98,669 |
| Aug 28, 2025 | 32.54 | 32.72 | 32.50 | 32.58 | 32.58 | 0.09% | 308,808 |
| Aug 27, 2025 | 32.06 | 32.72 | 32.06 | 32.55 | 32.55 | 0.34% | 328,548 |
| Aug 26, 2025 | 32.60 | 32.79 | 32.18 | 32.44 | 32.44 | -0.83% | 701,141 |
| Aug 25, 2025 | 32.72 | 33.12 | 32.63 | 32.71 | 32.71 | -0.27% | 329,292 |
| Aug 22, 2025 | 31.95 | 32.86 | 31.72 | 32.80 | 32.80 | 2.82% | 329,487 |
| Aug 21, 2025 | 31.86 | 32.13 | 31.78 | 31.90 | 31.90 | -0.44% | 228,869 |
| Aug 20, 2025 | 32.14 | 32.20 | 31.74 | 32.04 | 32.04 | -0.47% | 272,803 |
| Aug 19, 2025 | 32.36 | 32.58 | 32.08 | 32.19 | 32.19 | -1.11% | 617,651 |
| Aug 18, 2025 | 32.35 | 32.65 | 32.22 | 32.55 | 32.55 | 0.46% | 588,630 |
| Aug 15, 2025 | 32.17 | 32.54 | 32.17 | 32.40 | 32.40 | 0.40% | 318,257 |
| Aug 14, 2025 | 32.38 | 32.38 | 31.94 | 32.27 | 32.27 | -0.83% | 937,157 |
| Aug 13, 2025 | 32.16 | 32.73 | 32.16 | 32.54 | 32.54 | 1.78% | 1,746,064 |
| Aug 12, 2025 | 31.70 | 32.05 | 31.55 | 31.97 | 31.97 | 1.59% | 104,104 |
| Aug 11, 2025 | 31.28 | 31.79 | 31.28 | 31.47 | 31.47 | 0.19% | 369,852 |
| Aug 8, 2025 | 30.84 | 31.46 | 30.79 | 31.41 | 31.41 | 2.18% | 520,656 |
| Aug 7, 2025 | 30.22 | 30.81 | 30.22 | 30.74 | 30.74 | 2.16% | 464,526 |
| Aug 6, 2025 | 29.94 | 30.19 | 29.92 | 30.09 | 30.09 | -0.56% | 274,721 |
| Aug 5, 2025 | 30.22 | 30.38 | 30.03 | 30.26 | 30.26 | 0.07% | 352,371 |
| Aug 4, 2025 | 30.25 | 30.44 | 30.12 | 30.24 | 30.24 | 0.87% | 143,475 |
| Aug 1, 2025 | 30.08 | 30.19 | 29.92 | 29.98 | 29.98 | 0.50% | 305,881 |
| Jul 31, 2025 | 29.48 | 29.93 | 29.28 | 29.83 | 29.83 | 1.19% | 286,438 |
| Jul 30, 2025 | 29.57 | 29.76 | 29.44 | 29.48 | 29.48 | -1.17% | 211,112 |
| Jul 29, 2025 | 29.73 | 29.86 | 29.51 | 29.83 | 29.83 | 0.17% | 425,463 |
| Jul 28, 2025 | 30.09 | 30.09 | 29.68 | 29.78 | 29.78 | -1.85% | 649,971 |
| Jul 25, 2025 | 30.29 | 30.50 | 30.25 | 30.34 | 30.34 | -0.49% | 320,859 |
| Jul 24, 2025 | 30.43 | 30.71 | 30.37 | 30.49 | 30.49 | 0.26% | 364,167 |
| Jul 23, 2025 | 30.56 | 30.56 | 30.26 | 30.41 | 30.41 | 0.07% | 193,831 |
| Jul 22, 2025 | 30.34 | 30.60 | 30.33 | 30.39 | 30.39 | 0.30% | 151,109 |
| Jul 21, 2025 | 30.31 | 30.49 | 30.27 | 30.30 | 30.30 | 0.46% | 159,268 |
| Jul 18, 2025 | 30.28 | 30.53 | 30.02 | 30.16 | 30.16 | -0.23% | 231,682 |
| Jul 17, 2025 | 29.70 | 30.29 | 29.66 | 30.23 | 30.23 | 1.55% | 298,483 |