iShares MSCI Chile ETF

ECH
🏛️ usa →
33.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.98 23.22 22.75 23.09 0.2M
2021-12-30 23.10 23.23 23.01 23.03 0.3M
2021-12-29 23.19 23.25 22.95 23.11 0.4M
2021-12-28 22.97 23.16 22.91 22.97 0.2M
2021-12-27 23.00 23.11 22.75 22.97 0.4M
2021-12-23 22.38 22.85 22.22 22.62 0.7M
2021-12-22 22.06 22.34 21.91 21.98 1.6M
2021-12-21 22.12 22.48 21.88 21.90 1.2M
2021-12-20 22.71 22.71 21.32 21.52 3.3M
2021-12-17 24.01 24.30 23.64 24.19 1.7M
2021-12-16 24.18 24.41 23.76 24.35 2.4M
2021-12-15 23.07 23.96 22.88 23.90 0.8M
2021-12-14 23.29 23.53 23.01 23.23 1.4M
2021-12-13 24.50 24.50 23.56 23.59 1.2M
2021-12-10 25.00 25.40 24.88 25.30 0.7M
2021-12-09 25.49 25.49 25.11 25.23 0.9M
2021-12-08 25.09 26.00 25.04 25.71 0.7M
2021-12-07 25.19 25.46 25.08 25.26 0.3M
2021-12-06 25.03 25.23 24.87 25.08 0.6M
2021-12-03 25.16 25.35 24.77 24.79 0.7M
2021-12-02 24.84 25.15 24.77 24.85 0.6M
2021-12-01 25.55 25.80 24.70 24.83 1.0M
2021-11-30 25.43 25.89 25.20 25.30 1.1M
2021-11-29 26.23 26.26 25.61 25.81 0.8M
2021-11-26 26.32 26.76 26.19 26.55 0.4M
2021-11-24 27.78 27.83 27.28 27.56 0.5M
2021-11-23 28.20 28.36 27.71 27.88 0.9M
2021-11-22 27.79 28.80 27.54 28.50 2.1M
2021-11-19 24.55 25.50 24.55 25.45 0.7M
2021-11-18 24.82 25.19 24.64 24.88 0.8M
2021-11-17 25.58 25.58 24.62 24.76 1.1M
2021-11-16 26.20 26.25 25.49 25.58 1.3M
2021-11-15 27.00 27.00 26.49 26.75 0.7M
2021-11-12 27.53 27.55 27.09 27.20 0.7M
2021-11-11 27.48 27.74 27.28 27.53 0.5M
2021-11-10 27.27 27.47 27.07 27.19 1.5M
2021-11-09 26.54 27.48 26.37 27.35 1.4M
2021-11-08 26.60 26.72 26.35 26.57 0.4M
2021-11-05 26.96 26.97 26.31 26.46 0.6M
2021-11-04 25.79 26.87 25.79 26.81 1.6M
2021-11-03 25.09 25.92 25.02 25.88 0.4M
2021-11-02 24.99 25.33 24.87 25.25 0.7M
2021-11-01 24.50 25.07 24.45 25.07 0.8M
2021-10-29 24.51 24.75 24.36 24.53 0.6M
2021-10-28 24.83 25.04 24.54 24.81 0.4M
2021-10-27 25.63 25.63 24.59 24.69 0.4M
2021-10-26 25.35 25.73 25.28 25.57 0.4M
2021-10-25 24.45 25.18 24.45 25.14 0.5M
2021-10-22 24.25 24.35 24.12 24.24 0.2M
2021-10-21 24.25 24.31 23.94 24.22 0.4M
2021-10-20 24.34 24.42 24.07 24.29 0.3M
2021-10-19 24.07 24.24 24.03 24.14 0.4M
2021-10-18 23.74 24.23 23.56 24.05 0.3M
2021-10-15 23.58 23.80 23.30 23.70 1.4M
2021-10-14 24.29 24.35 23.57 23.65 0.3M
2021-10-13 24.39 24.41 23.76 23.92 0.8M
2021-10-12 24.65 24.75 24.31 24.34 0.4M
2021-10-11 24.64 24.90 24.58 24.59 0.8M
2021-10-08 24.79 24.79 24.48 24.57 0.2M
2021-10-07 24.96 25.32 24.64 24.91 0.5M
2021-10-06 24.97 24.97 24.42 24.84 0.3M
2021-10-05 25.70 25.84 25.32 25.42 0.2M
2021-10-04 26.03 26.49 25.56 25.75 0.3M
2021-10-01 26.24 26.38 26.06 26.30 0.2M
2021-09-30 25.99 26.50 25.93 26.00 0.3M
2021-09-29 26.10 26.39 25.97 26.05 0.3M
2021-09-28 26.47 26.53 26.07 26.10 0.5M
2021-09-27 26.92 26.98 26.62 26.69 0.3M
2021-09-24 27.15 27.15 26.90 26.98 0.1M
2021-09-23 27.25 27.44 27.16 27.36 0.2M
2021-09-22 26.97 27.44 26.97 27.20 0.2M
2021-09-21 26.80 27.00 26.61 26.90 1.3M
2021-09-20 26.61 27.07 26.37 26.55 0.8M
2021-09-17 27.77 27.81 26.95 27.27 0.3M
2021-09-16 27.69 27.94 27.42 27.64 0.3M
2021-09-15 27.51 27.97 27.51 27.87 0.1M
2021-09-14 27.53 27.80 27.48 27.51 0.2M
2021-09-13 27.92 27.95 27.33 27.47 0.2M
2021-09-10 27.42 27.88 27.42 27.72 0.3M
2021-09-09 26.95 27.39 26.82 27.19 0.7M
2021-09-08 27.71 27.71 27.09 27.19 0.8M
2021-09-07 28.45 28.45 27.80 28.13 0.9M
2021-09-03 28.47 28.60 28.29 28.59 0.4M
2021-09-02 28.48 28.58 28.35 28.36 0.7M
2021-09-01 28.87 28.87 28.45 28.58 0.2M
2021-08-31 28.50 28.75 28.34 28.58 0.8M
2021-08-30 28.25 28.48 28.11 28.21 0.2M
2021-08-27 27.88 28.17 27.71 28.02 0.4M
2021-08-26 27.68 27.85 27.58 27.71 0.2M
2021-08-25 27.30 27.66 27.29 27.64 0.1M
2021-08-24 27.44 27.54 27.19 27.37 0.2M
2021-08-23 27.35 27.96 27.21 27.37 0.1M
2021-08-20 26.65 27.21 26.65 27.07 0.2M
2021-08-19 26.67 26.97 26.52 26.85 0.2M
2021-08-18 26.91 27.14 26.61 26.94 0.2M
2021-08-17 26.85 26.93 26.45 26.80 0.4M
2021-08-16 27.90 27.90 26.84 26.99 0.2M
2021-08-13 27.80 28.05 27.69 27.97 0.1M
2021-08-12 27.75 27.84 27.37 27.74 0.2M
2021-08-11 27.58 27.80 27.52 27.67 0.4M
2021-08-10 26.45 27.45 26.45 27.24 0.4M
2021-08-09 26.66 26.78 26.39 26.50 0.4M
2021-08-06 26.62 26.94 26.44 26.55 0.3M
2021-08-05 26.61 26.87 26.61 26.65 0.1M
2021-08-04 26.67 26.81 26.38 26.62 0.2M
2021-08-03 26.79 26.81 26.34 26.55 0.2M
2021-08-02 27.71 27.83 26.75 26.78 0.1M
2021-07-30 27.48 27.62 27.03 27.35 0.1M
2021-07-29 26.86 27.57 26.86 27.56 0.1M
2021-07-28 26.30 26.83 26.30 26.81 0.3M
2021-07-27 26.50 26.68 26.20 26.48 0.3M
2021-07-26 26.80 27.14 26.64 26.68 0.3M
2021-07-23 27.85 27.85 26.81 26.98 0.7M
2021-07-22 28.42 28.42 27.64 27.72 0.7M
2021-07-21 28.00 28.21 27.82 28.21 0.6M
2021-07-20 27.54 28.05 27.43 27.80 0.3M
2021-07-19 26.87 27.58 26.70 27.35 1.3M
2021-07-16 26.85 27.01 26.57 26.71 0.1M
2021-07-15 27.01 27.07 26.71 26.81 0.4M
2021-07-14 27.72 27.72 27.16 27.31 0.3M
2021-07-13 27.81 27.88 27.25 27.43 0.3M
2021-07-12 27.58 28.16 27.55 27.84 0.1M
2021-07-09 27.71 27.87 27.46 27.83 0.2M
2021-07-08 27.00 27.67 26.82 27.24 0.6M
2021-07-07 27.52 27.71 27.08 27.62 0.3M
2021-07-06 28.22 28.70 27.39 27.52 0.2M
2021-07-02 28.91 29.08 28.68 28.88 0.3M
2021-07-01 29.09 29.14 28.65 28.82 0.1M
2021-06-30 29.01 29.25 28.73 28.98 0.4M
2021-06-29 28.74 29.16 28.37 28.85 0.7M
2021-06-28 29.20 29.20 28.43 28.54 1.2M
2021-06-25 29.68 30.05 29.08 29.21 0.2M
2021-06-24 29.40 29.66 29.30 29.63 0.2M
2021-06-23 29.04 29.63 29.04 29.08 0.5M
2021-06-22 28.09 28.90 27.90 28.79 0.3M
2021-06-21 28.17 28.40 28.04 28.23 0.3M
2021-06-18 28.51 28.88 28.07 28.20 0.4M
2021-06-17 29.29 29.38 28.70 28.92 0.5M
2021-06-16 29.62 29.74 29.20 29.29 0.4M
2021-06-15 29.61 29.73 29.11 29.53 0.3M
2021-06-14 29.61 29.95 29.58 29.91 0.7M
2021-06-11 29.31 29.58 29.13 29.46 1.6M
2021-06-10 29.39 29.58 29.17 29.27 0.6M
2021-06-09 29.14 29.76 29.02 29.57 0.7M
2021-06-08 29.07 29.26 28.85 29.08 0.3M
2021-06-07 29.64 29.70 29.01 29.01 0.2M
2021-06-04 29.55 29.67 28.99 29.30 0.5M
2021-06-03 30.26 30.42 28.90 29.12 0.5M
2021-06-02 30.10 30.52 30.10 30.25 0.4M
2021-06-01 30.05 30.38 29.88 30.02 0.7M
2021-05-28 28.65 29.55 28.38 29.41 0.8M
2021-05-27 28.04 28.60 27.95 28.34 0.5M
2021-05-26 28.02 28.15 27.50 27.97 1.2M
2021-05-25 28.47 28.48 27.50 27.75 1.5M
2021-05-24 28.57 28.76 28.10 28.36 0.2M
2021-05-21 28.66 28.74 28.22 28.38 0.5M
2021-05-20 28.47 28.75 28.03 28.38 0.8M
2021-05-19 28.50 28.96 28.23 28.36 0.7M
2021-05-18 29.55 29.74 28.53 29.01 1.3M
2021-05-17 30.20 30.57 28.68 29.18 1.6M
2021-05-14 31.82 32.57 31.64 32.55 0.8M
2021-05-13 31.92 32.41 31.27 31.36 0.7M
2021-05-12 31.94 32.41 31.57 31.63 0.6M
2021-05-11 32.45 32.97 32.12 32.12 0.2M
2021-05-10 33.30 33.66 32.80 32.95 0.8M
2021-05-07 33.41 33.84 33.13 33.28 0.2M
2021-05-06 33.62 33.90 33.10 33.30 0.2M
2021-05-05 33.19 33.69 33.19 33.61 0.2M
2021-05-04 32.63 33.32 32.39 33.18 0.1M
2021-05-03 32.02 32.94 31.88 32.84 0.4M
2021-04-30 32.09 32.29 31.81 31.90 0.5M
2021-04-29 32.93 33.36 32.15 32.16 0.5M
2021-04-28 34.03 34.53 32.97 33.00 0.5M
2021-04-27 34.76 34.88 33.91 33.91 0.2M
2021-04-26 34.41 34.83 34.36 34.76 0.1M
2021-04-23 34.37 34.50 33.86 34.28 0.2M
2021-04-22 35.50 35.89 34.27 34.44 0.4M
2021-04-21 35.32 35.78 35.32 35.44 0.1M
2021-04-20 35.83 35.92 35.38 35.52 0.3M
2021-04-19 35.82 35.88 35.51 35.80 0.3M
2021-04-16 35.50 35.71 35.37 35.68 0.3M
2021-04-15 34.96 35.40 34.94 35.34 0.6M
2021-04-14 34.79 35.03 34.60 34.73 0.2M
2021-04-13 35.08 35.15 34.60 34.79 0.2M
2021-04-12 34.85 35.19 34.61 34.84 0.2M
2021-04-09 34.76 35.03 34.60 35.03 0.2M
2021-04-08 34.52 34.91 34.43 34.91 0.2M
2021-04-07 34.22 34.43 34.09 34.24 0.2M
2021-04-06 34.47 34.49 34.06 34.30 0.2M
2021-04-05 34.34 34.69 33.98 34.14 0.3M
2021-04-01 34.52 34.58 34.17 34.30 0.9M
2021-03-31 34.30 34.64 33.95 34.25 0.3M
2021-03-30 33.74 33.93 33.44 33.89 0.2M
2021-03-29 33.71 34.07 33.48 33.60 0.7M
2021-03-26 33.11 33.75 33.10 33.59 0.3M
2021-03-25 32.90 33.47 32.83 32.99 0.2M
2021-03-24 33.36 33.92 33.27 33.37 0.9M
2021-03-23 33.90 33.90 33.24 33.33 0.8M
2021-03-22 34.31 34.31 33.83 34.05 0.4M
2021-03-19 34.14 34.52 33.92 34.30 0.3M
2021-03-18 34.25 34.54 34.02 34.24 0.5M
2021-03-17 33.70 34.68 33.69 34.68 0.4M
2021-03-16 34.19 34.55 33.84 34.14 0.5M
2021-03-15 34.26 34.58 34.01 34.28 0.6M
2021-03-12 34.25 34.25 33.78 34.06 0.3M
2021-03-11 34.54 34.58 34.20 34.49 0.4M
2021-03-10 33.78 34.23 33.49 33.95 0.7M
2021-03-09 32.44 33.15 32.43 33.02 0.3M
2021-03-08 32.14 32.30 31.87 32.07 0.5M
2021-03-05 32.79 33.05 31.73 32.34 0.5M
2021-03-04 33.07 33.32 32.17 32.21 0.7M
2021-03-03 32.68 33.38 32.52 33.27 0.4M
2021-03-02 32.41 32.76 32.35 32.49 0.5M
2021-03-01 32.46 32.61 32.18 32.44 0.5M
2021-02-26 32.34 32.41 31.24 31.41 0.8M
2021-02-25 33.15 33.22 32.25 32.32 0.6M
2021-02-24 32.56 33.52 32.56 33.33 0.7M
2021-02-23 32.59 32.74 32.05 32.63 0.4M
2021-02-22 32.56 33.09 32.48 32.48 0.6M
2021-02-19 32.90 33.20 32.78 33.16 0.7M
2021-02-18 32.38 32.53 32.13 32.35 0.3M
2021-02-17 32.82 32.82 32.40 32.72 0.2M
2021-02-16 33.00 33.27 32.82 32.87 0.3M
2021-02-12 32.17 32.62 32.16 32.42 0.2M
2021-02-11 32.27 32.29 31.77 32.04 0.3M
2021-02-10 32.08 32.08 31.66 32.00 0.1M
2021-02-09 31.41 31.85 31.27 31.62 0.3M
2021-02-08 31.03 31.49 31.03 31.42 0.5M
2021-02-05 30.97 31.10 30.76 31.10 0.4M
2021-02-04 30.63 30.76 30.26 30.61 0.8M
2021-02-03 30.70 30.99 30.56 30.58 0.1M
2021-02-02 30.70 31.04 30.60 30.65 0.3M
2021-02-01 30.33 30.54 30.07 30.52 0.6M
2021-01-29 30.45 30.61 29.89 29.93 0.4M
2021-01-28 29.99 30.64 29.93 30.52 0.2M
2021-01-27 31.00 31.28 30.02 30.02 0.4M
2021-01-26 31.39 31.61 31.01 31.21 0.2M
2021-01-25 31.66 31.66 31.05 31.35 0.6M
2021-01-22 32.25 32.25 31.47 31.61 0.3M
2021-01-21 32.91 33.25 32.50 32.68 0.4M
2021-01-20 32.64 32.79 32.49 32.63 0.3M
2021-01-19 32.13 32.49 31.79 31.85 0.5M
2021-01-15 32.17 32.31 31.69 31.78 0.2M
2021-01-14 32.12 32.66 31.89 32.66 0.6M
2021-01-13 32.05 32.16 31.51 32.16 0.6M
2021-01-12 31.95 32.33 31.95 32.17 0.4M
2021-01-11 32.10 32.20 31.75 32.02 0.4M
2021-01-08 32.54 32.65 32.13 32.49 0.6M
2021-01-07 32.54 32.54 31.93 32.48 0.3M
2021-01-06 32.12 32.64 31.79 32.05 0.5M
2021-01-05 30.86 32.07 30.86 32.00 0.7M
2021-01-04 30.77 31.29 30.63 30.88 0.4M