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
2022-12-30 26.61 27.12 26.53 27.09 0.2M
2022-12-29 26.51 26.91 26.24 26.53 0.1M
2022-12-28 26.14 26.57 26.05 26.51 0.2M
2022-12-27 25.89 26.20 25.84 26.03 0.3M
2022-12-23 25.95 26.32 25.40 26.16 0.4M
2022-12-22 26.41 26.41 25.94 26.09 0.3M
2022-12-21 26.02 26.52 25.91 26.49 0.6M
2022-12-20 25.49 26.04 25.49 25.73 0.4M
2022-12-19 25.49 25.53 25.00 25.45 0.1M
2022-12-16 24.97 25.56 24.97 25.40 0.6M
2022-12-15 25.61 25.85 25.34 25.48 0.2M
2022-12-14 26.65 26.65 25.86 26.14 0.3M
2022-12-13 26.89 27.17 26.49 26.76 0.3M
2022-12-12 27.10 27.32 26.98 27.00 0.2M
2022-12-09 27.06 27.23 26.95 27.19 0.2M
2022-12-08 27.06 27.32 26.85 27.10 0.3M
2022-12-07 26.85 27.07 26.66 26.89 0.5M
2022-12-06 27.05 27.05 26.58 26.84 0.4M
2022-12-05 27.06 27.29 26.28 26.59 0.4M
2022-12-02 26.99 27.38 26.93 27.38 0.2M
2022-12-01 27.25 27.27 26.69 27.08 0.2M
2022-11-30 26.45 27.19 26.14 27.11 0.4M
2022-11-29 25.89 26.38 25.83 26.30 0.4M
2022-11-28 25.49 25.99 25.33 25.33 0.2M
2022-11-25 25.90 26.19 25.65 25.74 0.2M
2022-11-23 25.21 26.49 25.21 26.38 0.3M
2022-11-22 25.90 26.03 25.60 25.60 0.5M
2022-11-21 25.05 25.91 25.05 25.90 0.3M
2022-11-18 25.25 25.49 25.02 25.15 0.4M
2022-11-17 26.26 26.26 25.35 25.40 0.5M
2022-11-16 27.15 27.16 26.15 26.46 0.4M
2022-11-15 27.17 27.28 26.65 27.24 0.3M
2022-11-14 27.01 27.35 26.69 27.17 0.3M
2022-11-11 27.62 27.82 27.40 27.50 0.3M
2022-11-10 27.35 27.79 27.09 27.52 0.5M
2022-11-09 27.14 27.22 26.48 26.68 0.5M
2022-11-08 26.59 27.35 26.28 27.27 0.6M
2022-11-07 26.05 26.28 25.80 26.19 0.4M
2022-11-04 25.55 25.91 25.42 25.79 0.4M
2022-11-03 24.48 25.11 24.20 24.93 0.2M
2022-11-02 25.00 25.37 24.71 25.07 0.6M
2022-11-01 25.03 25.19 24.59 24.74 0.3M
2022-10-31 25.16 25.31 24.62 24.67 0.4M
2022-10-28 25.23 25.43 24.97 25.40 0.8M
2022-10-27 24.75 25.33 24.75 25.14 0.3M
2022-10-26 24.42 25.06 24.42 24.98 0.5M
2022-10-25 23.74 24.96 23.71 24.53 1.0M
2022-10-24 24.09 24.16 23.44 23.65 0.7M
2022-10-21 23.46 24.42 23.46 24.31 0.5M
2022-10-20 23.70 24.03 23.55 23.55 0.4M
2022-10-19 23.51 23.90 23.29 23.77 0.3M
2022-10-18 24.03 24.20 23.57 23.93 0.4M
2022-10-17 23.30 23.92 23.30 23.79 0.4M
2022-10-14 24.03 24.36 23.10 23.15 0.4M
2022-10-13 23.00 24.08 22.89 23.96 0.4M
2022-10-12 24.16 24.27 23.51 23.51 0.5M
2022-10-11 24.23 24.65 23.88 24.16 0.4M
2022-10-10 24.61 24.67 24.28 24.48 0.2M
2022-10-07 24.93 24.93 24.42 24.49 0.2M
2022-10-06 24.79 25.15 24.79 24.94 0.3M
2022-10-05 25.32 25.38 24.85 25.07 0.4M
2022-10-04 25.40 25.96 25.40 25.68 0.4M
2022-10-03 24.65 25.04 24.10 25.01 0.9M
2022-09-30 24.26 24.57 23.93 24.00 0.7M
2022-09-29 24.30 24.36 23.62 24.04 0.6M
2022-09-28 24.36 24.57 23.86 24.43 0.6M
2022-09-27 24.01 24.39 23.71 24.00 0.5M
2022-09-26 24.01 24.47 23.64 23.70 0.7M
2022-09-23 24.92 24.98 24.30 24.53 1.1M
2022-09-22 26.27 26.30 25.46 25.54 0.7M
2022-09-21 26.01 26.55 25.83 25.98 0.7M
2022-09-20 26.73 26.78 25.95 26.00 0.7M
2022-09-19 26.88 27.30 26.72 27.26 0.4M
2022-09-16 26.75 27.05 26.68 26.94 0.7M
2022-09-15 27.94 27.94 27.01 27.03 0.8M
2022-09-14 27.41 28.24 27.41 27.85 1.8M
2022-09-13 28.11 28.26 27.30 27.45 0.8M
2022-09-12 28.60 28.95 28.24 28.52 0.7M
2022-09-09 28.95 29.33 28.20 28.40 0.9M
2022-09-08 28.15 28.93 28.15 28.73 0.5M
2022-09-07 28.40 28.72 28.27 28.33 1.8M
2022-09-06 30.17 30.26 28.51 28.65 2.5M
2022-09-02 27.64 29.76 27.57 29.61 5.2M
2022-09-01 27.49 27.52 27.05 27.44 1.2M
2022-08-31 28.32 28.32 27.69 27.77 0.9M
2022-08-30 28.41 28.75 28.14 28.39 1.6M
2022-08-29 27.59 28.35 27.50 28.23 1.1M
2022-08-26 27.97 28.08 27.28 27.89 2.4M
2022-08-25 27.25 27.95 26.89 27.89 0.9M
2022-08-24 26.67 27.15 26.67 26.86 0.4M
2022-08-23 25.86 26.89 25.82 26.80 0.6M
2022-08-22 25.11 25.90 25.05 25.87 0.6M
2022-08-19 25.94 25.95 25.29 25.70 0.8M
2022-08-18 27.00 27.00 26.09 26.26 1.7M
2022-08-17 27.66 27.76 27.30 27.58 0.9M
2022-08-16 28.41 28.41 27.56 27.96 0.7M
2022-08-15 28.02 28.39 27.63 28.32 0.5M
2022-08-12 27.49 28.19 27.39 28.18 0.6M
2022-08-11 27.45 27.45 27.09 27.35 0.4M
2022-08-10 27.09 27.20 26.85 27.06 0.8M
2022-08-09 26.43 26.64 26.28 26.44 0.4M
2022-08-08 25.96 26.42 25.85 26.42 0.3M
2022-08-05 25.61 25.85 25.26 25.71 0.4M
2022-08-04 25.96 26.21 25.65 25.89 0.3M
2022-08-03 26.43 26.45 25.76 25.78 0.1M
2022-08-02 26.45 26.72 26.07 26.07 0.3M
2022-08-01 26.34 26.86 26.34 26.44 0.3M
2022-07-29 26.10 26.55 26.03 26.44 0.1M
2022-07-28 26.26 26.39 26.00 26.18 0.3M
2022-07-27 25.75 26.04 25.53 26.00 0.3M
2022-07-26 25.72 25.77 25.39 25.43 0.2M
2022-07-25 24.96 25.35 24.79 25.28 0.2M
2022-07-22 25.58 25.81 24.50 24.70 0.2M
2022-07-21 25.33 25.35 24.89 25.29 0.3M
2022-07-20 25.16 25.43 24.97 25.05 0.2M
2022-07-19 24.83 25.13 24.66 25.03 0.3M
2022-07-18 24.39 24.92 24.31 24.39 0.3M
2022-07-15 22.69 24.20 22.63 23.80 0.7M
2022-07-14 22.44 22.44 21.74 22.17 0.4M
2022-07-13 22.25 23.24 22.05 22.84 0.5M
2022-07-12 22.61 22.83 22.39 22.47 0.7M
2022-07-11 23.25 23.40 22.94 23.17 0.5M
2022-07-08 24.38 24.38 23.38 23.66 0.3M
2022-07-07 23.16 24.27 22.80 24.21 0.7M
2022-07-06 23.50 23.59 22.73 23.25 0.3M
2022-07-05 23.50 23.64 23.28 23.52 0.4M
2022-07-01 23.80 24.04 23.57 24.00 0.4M
2022-06-30 23.84 24.24 23.57 24.07 0.5M
2022-06-29 24.41 24.57 23.94 24.23 0.3M
2022-06-28 25.08 25.46 24.35 24.49 0.4M
2022-06-27 24.53 25.01 24.31 24.86 0.5M
2022-06-24 24.40 24.65 24.25 24.54 0.4M
2022-06-23 25.32 25.48 24.27 24.48 0.4M
2022-06-22 26.03 26.03 25.30 25.40 0.6M
2022-06-21 25.70 26.28 25.56 26.18 0.3M
2022-06-17 25.73 26.11 25.50 25.78 0.4M
2022-06-16 26.57 26.57 25.54 25.95 0.4M
2022-06-15 26.69 27.04 26.40 26.89 0.4M
2022-06-14 26.60 26.69 26.27 26.48 0.5M
2022-06-13 26.75 26.98 26.30 26.58 1.1M
2022-06-10 27.83 28.14 27.28 27.70 0.6M
2022-06-09 28.50 28.83 28.10 28.28 0.2M
2022-06-08 30.28 30.52 29.93 30.05 0.3M
2022-06-07 29.84 30.26 29.84 30.19 0.3M
2022-06-06 30.98 30.99 30.28 30.35 0.4M
2022-06-03 30.20 30.90 30.20 30.75 0.7M
2022-06-02 30.02 30.89 30.02 30.82 0.6M
2022-06-01 30.37 30.49 29.53 29.82 0.7M
2022-05-31 30.70 30.97 30.10 30.38 1.1M
2022-05-27 29.90 30.87 29.88 30.70 1.1M
2022-05-26 28.91 29.94 28.91 29.94 0.7M
2022-05-25 28.62 29.10 28.28 29.04 0.2M
2022-05-24 28.69 29.04 28.39 29.00 0.5M
2022-05-23 28.36 28.98 28.11 28.94 0.5M
2022-05-20 28.14 28.42 27.38 28.06 0.3M
2022-05-19 27.30 28.15 27.25 27.94 0.4M
2022-05-18 27.51 27.73 26.77 27.12 0.6M
2022-05-17 26.85 27.63 26.82 27.59 0.5M
2022-05-16 26.37 26.79 26.17 26.21 0.2M
2022-05-13 25.45 26.30 25.44 26.22 0.6M
2022-05-12 24.61 25.22 24.41 25.18 0.6M
2022-05-11 24.99 25.52 24.64 25.07 0.2M
2022-05-10 25.12 25.58 24.55 24.92 0.4M
2022-05-09 25.34 25.49 24.88 24.90 0.4M
2022-05-06 25.91 26.19 25.52 25.92 0.2M
2022-05-05 26.20 26.43 25.88 26.06 0.5M
2022-05-04 25.60 26.79 25.41 26.70 0.5M
2022-05-03 25.18 25.61 25.09 25.58 0.4M
2022-05-02 25.03 26.03 24.83 25.09 0.9M
2022-04-29 26.04 26.09 25.34 25.39 0.4M
2022-04-28 25.47 25.59 25.14 25.47 0.6M
2022-04-27 25.30 25.89 25.30 25.66 0.7M
2022-04-26 25.42 25.85 25.28 25.43 0.6M
2022-04-25 26.44 26.45 25.32 25.83 0.6M
2022-04-22 27.11 27.21 26.70 26.83 0.2M
2022-04-21 28.36 28.66 27.05 27.15 0.3M
2022-04-20 27.76 28.37 27.70 28.33 0.3M
2022-04-19 27.64 28.19 27.60 27.85 0.2M
2022-04-18 27.74 27.98 27.60 27.74 0.7M
2022-04-14 28.31 28.37 27.77 27.84 0.3M
2022-04-13 28.13 28.58 28.08 28.37 0.5M
2022-04-12 28.01 28.50 27.88 28.00 0.7M
2022-04-11 28.20 28.20 27.51 27.65 0.7M
2022-04-08 28.68 28.75 28.16 28.40 0.4M
2022-04-07 28.92 29.34 28.31 28.70 0.3M
2022-04-06 28.99 29.02 28.55 28.76 0.6M
2022-04-05 29.90 29.99 29.04 29.13 0.3M
2022-04-04 29.88 30.00 29.60 29.80 0.2M
2022-04-01 29.11 29.68 29.04 29.55 0.3M
2022-03-31 28.83 29.33 28.65 29.07 0.6M
2022-03-30 29.15 29.18 28.67 28.75 0.4M
2022-03-29 29.23 29.46 28.93 29.19 0.2M
2022-03-28 29.81 29.81 29.11 29.23 0.3M
2022-03-25 29.40 29.80 29.25 29.78 0.6M
2022-03-24 28.88 29.29 28.49 29.25 0.9M
2022-03-23 28.72 28.72 28.18 28.26 0.7M
2022-03-22 29.40 29.47 28.61 28.70 1.1M
2022-03-21 28.66 29.22 28.20 28.91 0.8M
2022-03-18 27.99 28.33 27.78 28.15 1.1M
2022-03-17 27.49 28.00 27.27 27.92 0.4M
2022-03-16 27.12 27.55 26.69 27.49 0.5M
2022-03-15 25.88 26.48 25.85 26.44 0.7M
2022-03-14 26.27 26.61 25.92 25.96 0.7M
2022-03-11 27.07 27.14 26.29 26.29 0.3M
2022-03-10 26.86 27.06 26.31 26.76 0.1M
2022-03-09 26.70 27.02 26.24 26.86 0.3M
2022-03-08 25.99 26.45 25.77 26.22 0.2M
2022-03-07 26.78 27.15 25.84 26.07 0.4M
2022-03-04 26.41 26.97 26.18 26.96 0.5M
2022-03-03 25.93 26.60 25.89 26.47 0.3M
2022-03-02 25.42 25.70 25.19 25.63 0.4M
2022-03-01 25.96 25.96 25.12 25.16 0.3M
2022-02-28 25.92 26.23 25.67 26.02 0.4M
2022-02-25 25.41 25.91 25.30 25.91 0.7M
2022-02-24 24.14 25.20 24.10 24.93 1.2M
2022-02-23 26.11 26.46 25.32 25.37 0.7M
2022-02-22 25.83 26.09 25.51 25.60 0.5M
2022-02-18 26.16 26.44 25.72 25.84 0.4M
2022-02-17 26.69 26.78 26.11 26.14 0.2M
2022-02-16 26.55 26.92 26.40 26.81 0.4M
2022-02-15 26.66 26.94 26.39 26.64 0.4M
2022-02-14 26.50 26.70 25.71 26.01 0.6M
2022-02-11 26.34 26.82 26.21 26.50 0.6M
2022-02-10 26.23 26.70 26.21 26.33 0.5M
2022-02-09 25.88 26.00 25.43 25.95 0.3M
2022-02-08 24.86 25.48 24.85 25.36 0.3M
2022-02-07 24.32 25.07 24.32 24.96 0.4M
2022-02-04 24.62 25.05 24.40 24.57 0.3M
2022-02-03 25.48 25.50 24.61 24.64 1.3M
2022-02-02 26.32 26.33 25.65 25.71 0.9M
2022-02-01 26.43 26.51 26.02 26.37 0.4M
2022-01-31 25.70 26.35 25.70 26.31 0.3M
2022-01-28 26.00 26.00 25.42 25.68 0.3M
2022-01-27 26.37 26.45 25.69 25.91 0.5M
2022-01-26 26.40 26.48 25.52 25.52 0.7M
2022-01-25 25.78 26.11 25.54 25.83 0.9M
2022-01-24 26.31 26.31 25.32 26.08 2.2M
2022-01-21 26.20 27.08 26.13 26.71 3.6M
2022-01-20 25.78 25.85 25.31 25.37 0.7M
2022-01-19 25.48 25.78 25.33 25.53 0.8M
2022-01-18 25.12 25.50 24.90 24.96 1.2M
2022-01-14 25.32 25.32 24.95 25.15 0.7M
2022-01-13 25.40 25.58 25.04 25.11 0.7M
2022-01-12 24.82 25.06 24.72 24.89 0.7M
2022-01-11 23.98 24.45 23.71 24.37 1.0M
2022-01-10 23.67 23.67 23.15 23.60 0.5M
2022-01-07 23.72 24.09 23.46 23.66 0.4M
2022-01-06 23.25 23.72 23.25 23.64 0.8M
2022-01-05 23.32 23.60 23.24 23.35 1.3M
2022-01-04 23.34 23.46 22.87 22.96 0.6M
2022-01-03 23.21 23.40 23.02 23.19 0.5M