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
2023-12-29 28.16 28.39 27.93 28.21 0.9M
2023-12-28 28.17 28.27 28.00 28.08 0.2M
2023-12-27 27.91 28.21 27.41 27.84 1.2M
2023-12-26 27.59 27.94 27.50 27.84 0.2M
2023-12-22 27.64 27.77 27.42 27.53 0.4M
2023-12-21 27.78 27.83 27.39 27.67 0.5M
2023-12-20 27.94 28.00 27.27 27.38 0.3M
2023-12-19 28.28 28.28 28.03 28.21 0.4M
2023-12-18 28.50 28.50 27.78 27.85 0.5M
2023-12-15 28.49 28.65 28.12 28.58 0.7M
2023-12-14 28.40 28.68 28.15 28.57 0.9M
2023-12-13 27.14 28.26 26.90 28.06 0.7M
2023-12-12 26.73 27.11 26.50 26.97 0.2M
2023-12-11 26.96 26.97 26.47 26.71 0.9M
2023-12-08 27.29 27.50 27.27 27.35 0.5M
2023-12-07 27.35 27.40 27.06 27.36 0.3M
2023-12-06 27.13 27.30 26.94 26.97 0.3M
2023-12-05 26.89 26.95 26.52 26.86 0.3M
2023-12-04 27.41 27.46 26.82 26.85 0.4M
2023-12-01 26.98 27.82 26.80 27.70 0.5M
2023-11-30 26.57 27.01 26.43 26.87 0.8M
2023-11-29 26.62 26.82 26.61 26.65 0.3M
2023-11-28 26.54 26.75 26.44 26.66 0.2M
2023-11-27 26.38 26.49 26.20 26.42 0.2M
2023-11-24 26.55 26.77 26.38 26.58 0.1M
2023-11-22 26.65 26.75 26.37 26.62 0.3M
2023-11-21 26.72 26.89 26.46 26.79 1.0M
2023-11-20 26.40 26.73 26.36 26.60 0.4M
2023-11-17 25.95 26.09 25.78 26.04 0.4M
2023-11-16 25.94 26.09 25.77 25.85 1.3M
2023-11-15 25.84 26.36 25.81 26.11 0.6M
2023-11-14 25.16 25.88 25.16 25.79 0.3M
2023-11-13 24.32 24.86 24.24 24.70 0.5M
2023-11-10 24.54 24.68 24.36 24.68 0.2M
2023-11-09 25.35 25.35 24.50 24.50 0.1M
2023-11-08 25.43 25.50 24.98 25.02 0.2M
2023-11-07 25.57 25.60 25.34 25.54 0.3M
2023-11-06 25.90 25.90 25.29 25.36 0.1M
2023-11-03 25.01 25.90 24.95 25.77 0.4M
2023-11-02 24.32 24.78 24.32 24.65 0.3M
2023-11-01 24.40 24.54 24.18 24.44 0.1M
2023-10-31 24.25 24.33 24.00 24.22 0.5M
2023-10-30 24.51 24.69 24.09 24.09 0.3M
2023-10-27 24.46 24.96 24.24 24.29 0.6M
2023-10-26 24.12 24.29 23.93 24.03 0.2M
2023-10-25 24.16 24.22 23.84 23.99 0.5M
2023-10-24 23.94 24.29 23.91 24.15 0.3M
2023-10-23 23.93 24.16 23.67 23.79 0.9M
2023-10-20 24.18 24.36 23.97 23.98 0.6M
2023-10-19 24.77 24.83 24.30 24.36 0.8M
2023-10-18 25.32 25.43 24.79 24.88 0.5M
2023-10-17 24.94 25.57 24.87 25.48 0.2M
2023-10-16 24.98 25.18 24.87 25.02 0.2M
2023-10-13 25.13 25.20 24.85 24.93 0.3M
2023-10-12 25.41 25.47 24.93 24.99 0.5M
2023-10-11 25.19 25.56 25.15 25.33 0.4M
2023-10-10 24.52 25.26 24.52 25.19 0.5M
2023-10-09 24.63 24.72 24.23 24.46 0.3M
2023-10-06 24.34 24.79 24.20 24.68 0.6M
2023-10-05 25.02 25.08 24.52 24.53 0.2M
2023-10-04 25.14 25.21 24.80 24.90 0.5M
2023-10-03 25.12 25.27 24.80 24.92 0.7M
2023-10-02 26.10 26.20 25.24 25.30 0.6M
2023-09-29 26.03 26.44 26.03 26.19 0.9M
2023-09-28 25.41 25.86 25.41 25.83 0.8M
2023-09-27 25.71 25.82 25.24 25.33 1.0M
2023-09-26 25.70 25.87 25.63 25.71 0.9M
2023-09-25 26.06 26.12 25.79 25.86 0.7M
2023-09-22 26.47 26.68 26.10 26.14 1.0M
2023-09-21 26.55 26.70 26.37 26.42 0.6M
2023-09-20 27.13 27.42 26.85 27.08 1.0M
2023-09-19 26.91 27.08 26.89 27.05 0.6M
2023-09-18 27.08 27.19 26.88 26.94 0.9M
2023-09-15 27.32 27.61 27.20 27.24 0.8M
2023-09-14 27.11 27.27 26.99 27.15 0.7M
2023-09-13 26.48 27.07 26.48 27.05 0.7M
2023-09-12 26.32 26.64 26.31 26.56 1.1M
2023-09-11 26.78 26.78 26.52 26.58 0.6M
2023-09-08 26.84 26.87 26.37 26.44 0.8M
2023-09-07 27.35 27.35 26.74 26.84 1.3M
2023-09-06 27.48 27.52 27.21 27.38 1.1M
2023-09-05 28.03 28.07 27.19 27.25 0.9M
2023-09-01 28.64 28.79 28.30 28.46 0.7M
2023-08-31 28.30 28.48 28.11 28.19 0.5M
2023-08-30 28.25 28.59 28.25 28.34 0.2M
2023-08-29 28.31 28.49 28.10 28.29 0.4M
2023-08-28 28.60 28.90 28.28 28.40 0.4M
2023-08-25 29.01 29.12 28.66 28.73 0.6M
2023-08-24 29.21 29.23 28.78 28.84 0.6M
2023-08-23 28.57 29.26 28.44 29.12 0.5M
2023-08-22 28.47 28.70 28.38 28.51 0.4M
2023-08-21 28.30 28.64 28.23 28.31 0.5M
2023-08-18 28.34 28.45 28.11 28.28 0.5M
2023-08-17 28.87 28.94 28.36 28.39 1.8M
2023-08-16 29.05 29.21 28.46 28.65 0.6M
2023-08-15 29.02 29.22 28.79 28.96 0.4M
2023-08-14 29.15 29.35 28.74 29.20 0.2M
2023-08-11 29.87 29.87 29.46 29.49 0.5M
2023-08-10 30.00 30.08 29.74 29.93 0.5M
2023-08-09 29.48 29.92 29.36 29.65 2.1M
2023-08-08 29.54 29.57 29.13 29.27 0.4M
2023-08-07 29.76 30.06 29.51 29.74 0.3M
2023-08-04 29.86 30.25 29.76 29.78 0.5M
2023-08-03 30.09 30.09 29.58 29.81 0.7M
2023-08-02 30.67 30.80 30.04 30.11 0.5M
2023-08-01 30.75 31.00 30.58 30.92 0.7M
2023-07-31 30.78 31.13 30.78 30.96 0.3M
2023-07-28 31.28 31.47 31.00 31.06 0.2M
2023-07-27 31.33 31.47 30.95 30.98 0.5M
2023-07-26 31.47 31.69 31.39 31.55 1.1M
2023-07-25 31.15 31.69 31.12 31.55 0.7M
2023-07-24 31.05 31.31 30.67 31.18 1.4M
2023-07-21 31.49 31.49 30.97 31.05 1.0M
2023-07-20 32.05 32.06 31.43 31.70 0.9M
2023-07-19 31.21 31.97 31.17 31.97 1.6M
2023-07-18 30.71 31.36 30.69 31.30 0.4M
2023-07-17 30.65 30.95 30.19 30.81 1.7M
2023-07-14 30.44 30.76 30.33 30.73 0.6M
2023-07-13 30.80 30.96 30.59 30.61 0.9M
2023-07-12 30.25 30.68 30.25 30.59 0.8M
2023-07-11 29.83 30.05 29.79 30.04 0.4M
2023-07-10 29.99 30.00 29.83 29.98 0.6M
2023-07-07 29.20 30.01 29.20 29.98 0.2M
2023-07-06 29.59 29.67 29.00 29.41 0.4M
2023-07-05 29.64 30.09 29.64 29.87 0.4M
2023-07-03 29.32 29.77 29.19 29.65 0.1M
2023-06-30 29.08 29.30 29.06 29.18 0.2M
2023-06-29 28.72 28.94 28.62 28.87 0.2M
2023-06-28 28.82 28.92 28.46 28.63 0.2M
2023-06-27 28.89 28.99 28.75 28.85 1.2M
2023-06-26 28.59 28.84 28.53 28.68 0.1M
2023-06-23 28.92 28.95 28.54 28.58 0.3M
2023-06-22 29.06 29.18 28.86 29.01 0.3M
2023-06-21 29.18 29.28 29.05 29.13 0.1M
2023-06-20 29.03 29.23 28.73 29.01 0.2M
2023-06-16 29.54 29.58 29.18 29.34 0.2M
2023-06-15 28.89 29.37 28.89 29.21 0.2M
2023-06-14 28.91 29.09 28.75 28.91 0.1M
2023-06-13 28.85 28.88 28.65 28.66 0.7M
2023-06-12 29.02 29.02 28.45 28.59 0.3M
2023-06-09 29.53 29.58 29.14 29.30 0.2M
2023-06-08 29.29 29.38 28.92 29.33 0.3M
2023-06-07 29.07 29.32 29.05 29.30 0.5M
2023-06-06 29.82 30.19 29.49 30.13 0.3M
2023-06-05 29.84 29.94 29.56 29.61 0.4M
2023-06-02 29.53 29.73 29.35 29.66 0.2M
2023-06-01 28.43 29.00 28.20 28.94 0.3M
2023-05-31 29.00 29.07 28.22 28.26 0.5M
2023-05-30 29.60 29.60 29.15 29.18 0.5M
2023-05-26 29.17 29.52 29.11 29.39 0.4M
2023-05-25 29.16 29.34 29.08 29.11 0.4M
2023-05-24 29.71 29.76 28.91 29.38 0.5M
2023-05-23 29.88 30.23 29.80 29.92 0.6M
2023-05-22 29.91 30.08 29.71 29.89 0.4M
2023-05-19 30.07 30.11 29.78 29.92 0.3M
2023-05-18 30.13 30.25 29.77 30.05 0.4M
2023-05-17 29.71 30.06 29.62 29.89 0.4M
2023-05-16 30.24 30.31 29.75 29.76 0.3M
2023-05-15 30.41 30.55 30.31 30.33 0.4M
2023-05-12 30.14 30.42 30.04 30.34 0.5M
2023-05-11 29.56 30.15 29.56 30.14 0.9M
2023-05-10 29.86 30.07 29.78 29.90 0.3M
2023-05-09 29.91 29.91 29.65 29.82 0.3M
2023-05-08 29.45 30.30 29.45 29.85 2.6M
2023-05-05 28.71 29.18 28.62 29.17 0.4M
2023-05-04 28.48 28.55 28.00 28.50 0.2M
2023-05-03 27.73 28.42 27.73 28.14 0.7M
2023-05-02 28.22 28.45 27.58 27.68 1.0M
2023-05-01 28.48 28.65 28.14 28.15 0.2M
2023-04-28 28.61 28.64 28.39 28.41 0.2M
2023-04-27 28.02 28.61 27.89 28.49 0.4M
2023-04-26 27.79 28.18 27.76 28.11 0.5M
2023-04-25 27.51 27.79 27.44 27.64 0.8M
2023-04-24 27.40 27.77 27.23 27.65 0.9M
2023-04-21 28.80 28.87 27.33 27.56 1.0M
2023-04-20 28.95 29.33 28.95 29.19 0.8M
2023-04-19 29.48 29.48 29.05 29.19 0.9M
2023-04-18 29.71 29.72 29.50 29.64 1.1M
2023-04-17 29.22 29.49 29.14 29.46 0.8M
2023-04-14 28.82 29.27 28.82 29.25 1.6M
2023-04-13 28.98 29.03 28.66 28.76 2.0M
2023-04-12 28.48 28.61 28.36 28.44 2.0M
2023-04-11 27.94 28.19 27.87 28.07 1.4M
2023-04-10 27.49 27.71 27.33 27.57 1.9M
2023-04-06 27.61 27.75 27.42 27.50 2.5M
2023-04-05 27.74 27.78 27.37 27.56 1.6M
2023-04-04 28.05 28.15 27.51 27.70 2.3M
2023-04-03 28.78 28.94 28.11 28.15 2.2M
2023-03-31 29.15 29.15 28.71 28.78 0.9M
2023-03-30 29.05 29.18 28.78 28.80 1.4M
2023-03-29 28.69 28.91 28.58 28.72 2.0M
2023-03-28 28.45 28.59 28.35 28.44 1.5M
2023-03-27 28.06 28.15 27.93 28.02 1.2M
2023-03-24 27.89 27.90 27.46 27.80 2.0M
2023-03-23 27.91 28.51 27.81 28.06 1.8M
2023-03-22 27.95 28.12 27.64 27.77 1.6M
2023-03-21 27.26 27.79 27.26 27.65 1.4M
2023-03-20 26.51 26.96 26.51 26.81 1.2M
2023-03-17 26.72 27.02 26.61 26.71 1.7M
2023-03-16 26.60 27.24 26.56 27.17 2.5M
2023-03-15 27.60 27.97 26.80 27.03 2.0M
2023-03-14 28.36 28.83 28.33 28.53 1.1M
2023-03-13 28.16 28.68 28.00 28.19 1.3M
2023-03-10 28.98 29.27 28.70 28.84 1.7M
2023-03-09 28.99 29.45 28.82 28.95 1.1M
2023-03-08 28.89 29.16 28.75 29.04 1.3M
2023-03-07 29.15 29.15 28.62 28.75 1.0M
2023-03-06 29.45 29.47 29.13 29.33 1.9M
2023-03-03 28.91 29.49 28.86 29.31 1.1M
2023-03-02 28.71 28.81 27.26 27.26 1.1M
2023-03-01 28.79 28.88 28.53 28.85 1.0M
2023-02-28 28.10 28.42 27.86 28.11 0.9M
2023-02-27 27.95 28.15 27.80 27.93 0.6M
2023-02-24 28.01 28.30 27.77 28.06 0.7M
2023-02-23 28.56 28.79 28.40 28.62 0.6M
2023-02-22 28.55 28.72 28.25 28.52 1.0M
2023-02-21 29.25 29.25 28.14 28.25 0.8M
2023-02-17 29.80 29.80 29.11 29.28 1.3M
2023-02-16 29.49 29.99 29.28 29.92 1.3M
2023-02-15 29.46 29.54 29.06 29.33 0.7M
2023-02-14 29.40 29.75 29.35 29.42 1.0M
2023-02-13 29.22 29.62 29.15 29.35 0.7M
2023-02-10 29.00 29.31 28.91 29.28 0.6M
2023-02-09 29.56 29.56 28.79 29.07 0.7M
2023-02-08 29.48 29.50 28.83 28.84 0.4M
2023-02-07 28.92 29.23 28.72 29.02 0.4M
2023-02-06 28.91 29.06 28.61 28.66 0.3M
2023-02-03 29.11 29.52 29.06 29.13 0.5M
2023-02-02 30.00 30.14 29.42 30.00 0.9M
2023-02-01 29.35 29.60 29.03 29.20 0.7M
2023-01-31 29.20 29.32 28.92 29.26 0.3M
2023-01-30 29.01 29.08 28.65 28.88 0.4M
2023-01-27 29.00 29.29 28.71 28.79 0.5M
2023-01-26 28.92 29.30 28.73 29.29 0.4M
2023-01-25 28.59 28.90 28.33 28.57 0.5M
2023-01-24 28.80 28.98 28.55 28.70 1.0M
2023-01-23 28.34 28.78 28.15 28.59 0.5M
2023-01-20 27.66 28.25 27.59 28.12 0.3M
2023-01-19 27.99 27.99 27.09 27.29 0.3M
2023-01-18 27.93 28.04 27.46 27.56 0.2M
2023-01-17 27.57 27.74 27.30 27.57 0.4M
2023-01-13 27.50 27.63 27.01 27.36 0.5M
2023-01-12 28.06 28.06 27.34 27.50 0.9M
2023-01-11 27.30 27.99 27.12 27.99 0.7M
2023-01-10 27.29 27.33 26.73 27.08 0.4M
2023-01-09 26.92 27.09 26.69 26.94 0.4M
2023-01-06 26.59 26.88 26.12 26.75 0.6M
2023-01-05 25.68 26.28 25.64 26.16 0.4M
2023-01-04 25.10 26.31 25.10 26.04 0.5M
2023-01-03 26.80 26.90 25.79 26.33 0.3M