iShares MSCI Chile ETF (ECH)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -3.03951367781 | 26.32 | 26.5 | 25.32 | 148770 | 25.9863533 | SP |
| 4 | -0.35 | -1.35291843835 | 25.87 | 27.5 | 25.3 | 200665 | 26.33726761 | SP |
| 12 | -2.39 | -8.56323898244 | 27.91 | 29.5689 | 25.3 | 272693 | 27.55081916 | SP |
| 26 | -0.55 | -2.10970464135 | 26.07 | 29.5689 | 24.44 | 258227 | 26.82718439 | SP |
| 52 | -5.26 | -17.0890188434 | 30.78 | 31.13 | 23.67 | 401388 | 26.86430644 | SP |
| 156 | -1.34 | -4.98883097543 | 26.86 | 32.08 | 21.32 | 553867 | 27.05340558 | SP |
| 260 | -13.34 | -34.328358209 | 38.86 | 39.53 | 17.55 | 516954 | 27.85481256 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 25.52 | -0.21 | -0.82 | 25.55 | 25.56 | 25.32 | 278435 |
| 1722033000 | 25.73 | 0.02 | 0.08 | 25.8 | 25.875 | 25.7 | 156281 |
| 1721946600 | 25.71 | -0.32 | -1.23 | 25.93 | 25.95 | 25.615 | 233542 |
| 1721860200 | 26.03 | -0.22 | -0.84 | 26.03 | 26.2 | 25.92 | 101992 |
| 1721773800 | 26.25 | -0.17 | -0.64 | 26.26 | 26.3839 | 26.2 | 53782 |
| 1721687400 | 26.42 | 0.18 | 0.69 | 26.32 | 26.5 | 26.1 | 198254 |
| 1721428200 | 26.24 | -0.19 | -0.72 | 26.22 | 26.55 | 26.18 | 210540 |
| 1721341800 | 26.43 | -0.38 | -1.42 | 26.53 | 26.68 | 26.28 | 152297 |
| 1721255400 | 26.81 | -0.59 | -2.15 | 27.2 | 27.24 | 26.69 | 143669 |
| 1721169000 | 27.4 | 0.14 | 0.51 | 27.41 | 27.42 | 27.27 | 87531 |
| 1721082600 | 27.26 | -0.17 | -0.62 | 27.13 | 27.5 | 27.07 | 195929 |
| 1720823400 | 27.43 | 0.37 | 1.37 | 27.21 | 27.47 | 27.0401 | 223449 |
| 1720737000 | 27.06 | 0.17 | 0.63 | 27.14 | 27.27 | 26.935 | 319880 |
| 1720650600 | 26.89 | 0.65 | 2.48 | 26.55 | 26.91 | 26.4809 | 186570 |
| 1720564200 | 26.24 | 0.09 | 0.34 | 26.255 | 26.45 | 26.18 | 203545 |
| 1720477800 | 26.1498 | 0.02 | 0.08 | 26.12 | 26.2 | 26.01 | 116941 |
| 1720218600 | 26.13 | -0.01 | -0.04 | 26.42 | 26.44 | 26.09 | 212968 |
| 1720040640 | 26.14 | 0.59 | 2.31 | 25.71 | 26.42 | 25.71 | 385888 |
| 1719959400 | 25.55 | -0.03 | -0.12 | 25.52 | 25.68 | 25.3 | 469586 |
| 1719873000 | 25.58 | -0.18 | -0.70 | 25.87 | 26.04 | 25.53 | 159984 |
| 1719613800 | 25.76 | 0 | 0.00 | 25.76 | 25.76 | 25.76 | 0 |
| 1719527400 | 25.76 | -0.11 | -0.43 | 26.02 | 26.02 | 25.72 | 254409 |
| 1719441000 | 25.87 | 0.06 | 0.23 | 25.6 | 26.06 | 25.5 | 217198 |
| 1719354600 | 25.81 | -0.14 | -0.54 | 25.96 | 26.14 | 25.75 | 241477 |
| 1719268200 | 25.95 | -0.11 | -0.42 | 26.11 | 26.22 | 25.87 | 185797 |
| 1719009000 | 26.06 | -0.46 | -1.73 | 26.42 | 26.48 | 26 | 260484 |
| 1718922600 | 26.52 | 0.13 | 0.49 | 26.65 | 26.7499 | 26.49 | 173763 |
| 1718749800 | 26.39 | 0.04 | 0.15 | 26.29 | 26.51 | 26.29 | 217514 |
| 1718663400 | 26.35 | 0.01 | 0.04 | 26.36 | 26.41 | 26.11 | 256122 |
| 1718404200 | 26.34 | -0.44 | -1.64 | 26.4 | 26.54 | 26.21 | 368107 |
| 1718317800 | 26.78 | -0.25 | -0.92 | 27.05 | 27.05 | 26.7 | 163299 |
| 1718231400 | 27.03 | 0.12 | 0.45 | 27.16 | 27.3336 | 26.93 | 212453 |
| 1718145000 | 26.91 | -1.1 | -3.93 | 27.14 | 27.14 | 26.8301 | 393480 |
| 1718058600 | 28.01 | 0.01 | 0.04 | 27.86 | 28.05 | 27.84 | 306140 |
| 1717799400 | 28 | -0.55 | -1.93 | 28.41 | 28.55 | 27.94 | 306861 |
| 1717713000 | 28.55 | 0.17 | 0.60 | 28.335 | 28.64 | 28.3 | 123955 |
| 1717626600 | 28.38 | 0.07 | 0.25 | 28.51 | 28.59 | 28.3 | 361092 |
| 1717540200 | 28.31 | 0.03 | 0.11 | 28.11 | 28.44 | 28.1 | 537604 |
| 1717453800 | 28.28 | 0.05 | 0.18 | 28.29 | 28.41 | 28.17 | 549000 |
| 1717194600 | 28.23 | 0.15 | 0.53 | 28.12 | 28.49 | 27.8 | 1023488 |
| 1717108200 | 28.08 | -0.4 | -1.40 | 28.37 | 28.4 | 27.98 | 548682 |
| 1717021800 | 28.48 | -0.95 | -3.23 | 28.82 | 28.92 | 28.45 | 472628 |
| 1716935400 | 29.43 | 0.27 | 0.93 | 29.25 | 29.5689 | 29.25 | 336554 |
| 1716589800 | 29.16 | 0.14 | 0.48 | 29.15 | 29.38 | 29.03 | 461804 |
| 1716503400 | 29.02 | 0.22 | 0.76 | 29 | 29.12 | 28.7883 | 515760 |
| 1716417000 | 28.8 | -0.59 | -2.01 | 29.08 | 29.08 | 28.7 | 275861 |
| 1716330600 | 29.39 | -0.12 | -0.41 | 29.47 | 29.52 | 29.28 | 327907 |
| 1716244200 | 29.51 | 0.28 | 0.96 | 29.09 | 29.51 | 29.08 | 227797 |
| 1715985000 | 29.23 | 0.24 | 0.83 | 28.99 | 29.37 | 28.855 | 191774 |
| 1715898600 | 28.99 | -0.05 | -0.17 | 29.04 | 29.14 | 28.845 | 95029 |
| 1715812200 | 29.04 | 0.21 | 0.73 | 28.97 | 29.2 | 28.82 | 252856 |
| 1715725800 | 28.83 | 0.43 | 1.51 | 28.52 | 28.86 | 28.515 | 261918 |
| 1715639400 | 28.4 | 0.28 | 1.00 | 28.33 | 28.48 | 28.24 | 232501 |
| 1715380200 | 28.12 | -0.04 | -0.14 | 28.34 | 28.5 | 28.07 | 192074 |
| 1715293800 | 28.16 | 0.47 | 1.70 | 27.81 | 28.29 | 27.81 | 397052 |
| 1715207400 | 27.69 | 0.02 | 0.07 | 27.68 | 27.85 | 27.54 | 97729 |
| 1715121000 | 27.67 | 0.06 | 0.22 | 27.44 | 27.73 | 27.4 | 129220 |
| 1715034600 | 27.61 | 0.08 | 0.29 | 27.91 | 28 | 27.47 | 288800 |
| 1714775400 | 27.53 | 0.53 | 1.96 | 27.5 | 27.77 | 27.42 | 338570 |
| 1714689000 | 27 | 0.43 | 1.62 | 26.93 | 27.08 | 26.65 | 233328 |
| 1714602600 | 26.57 | -0.13 | -0.49 | 26.69 | 26.81 | 26.51 | 150999 |
| 1714516200 | 26.7 | -0.59 | -2.16 | 27.1 | 27.1 | 26.63 | 267845 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
