Australia markets close in 4 hours 53 minutes

iShares MSCI Chile ETF (ECH)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
26.30-0.04 (-0.15%)
At close: 04:00PM EDT
26.01 -0.29 (-1.10%)
After hours: 04:04PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202426.1626.3626.1026.3026.30182,621
24 Apr 202426.6626.6826.2426.3426.34140,900
23 Apr 202426.2926.7126.2626.5726.57118,400
22 Apr 202426.1926.3725.9726.2426.24197,900
19 Apr 202426.4026.5326.1626.2526.25143,300
18 Apr 202426.1526.4626.0326.2726.27148,900
17 Apr 202426.0626.2325.6825.8925.89165,100
16 Apr 202425.7825.8525.5525.7125.71413,700
15 Apr 202426.5126.7026.0126.1926.19294,600
12 Apr 202427.4427.6426.5726.7526.75371,700
11 Apr 202427.6327.8027.4027.6927.69212,000
10 Apr 202427.6527.7027.3027.5827.58329,700
09 Apr 202427.7527.9927.6227.9227.92279,200
08 Apr 202427.3627.6427.2127.4527.45373,700
05 Apr 202427.3727.3727.1027.2727.27436,600
04 Apr 202427.6127.8827.3727.4327.43384,400
03 Apr 202426.9827.3926.9427.2027.20149,000
02 Apr 202426.5226.7126.3326.5726.57177,700
01 Apr 202426.6826.8126.3026.4326.43249,900
28 Mar 202426.5826.7726.5526.5726.57151,200
27 Mar 202426.0026.4826.0026.4526.45203,900
26 Mar 202426.1826.2326.0126.0426.04197,800
25 Mar 202426.1626.2526.0026.1426.14143,400
22 Mar 202426.3326.3826.0226.2126.21246,800
21 Mar 202426.6826.9726.3526.4526.45249,100
20 Mar 202425.9526.8625.8726.7126.71398,600
19 Mar 202426.6926.6926.2026.2626.26156,100
18 Mar 202427.2527.3526.8226.8926.89205,500
15 Mar 202427.3627.3627.0427.1927.19469,400
14 Mar 202427.0427.1926.7727.1227.12305,300
13 Mar 202426.8427.2626.8427.1327.13235,600
12 Mar 202426.2826.8026.2826.7326.73218,600
11 Mar 202425.9726.2425.9426.1626.16231,700
08 Mar 202426.1026.3125.9425.9425.94144,100
07 Mar 202425.6625.6925.4125.6625.66213,100
06 Mar 202425.4125.6825.2725.3825.38519,400
05 Mar 202425.4925.5025.0625.1325.13209,600
04 Mar 202426.4426.4425.5525.6025.60434,200
01 Mar 202426.4326.5626.3126.4826.48229,800
29 Feb 202425.9126.5025.9126.3326.33291,300
28 Feb 202425.5125.7925.5125.7625.76186,500
27 Feb 202425.1025.5725.1025.4925.49171,000
26 Feb 202424.9125.0524.8024.8724.87155,400
23 Feb 202425.1725.2024.9925.1325.13156,000
22 Feb 202425.4025.5625.0625.2125.21445,900
21 Feb 202425.9925.9925.4525.5825.58221,900
20 Feb 202426.2026.2025.8225.9825.98260,500
16 Feb 202425.4225.8425.4225.5825.58211,300
15 Feb 202425.2525.5825.2025.2625.26201,700
14 Feb 202424.8925.2424.8925.1025.10250,700
13 Feb 202424.7024.7124.4524.4924.49205,500
12 Feb 202424.7125.0024.6824.9124.91323,600
09 Feb 202424.7824.7824.4424.7124.71213,200
08 Feb 202424.9424.9424.5724.6924.69149,600
07 Feb 202425.0625.2224.8724.9324.93272,100
06 Feb 202425.0125.1825.0125.0725.07134,500
05 Feb 202424.8024.9824.6224.8724.87149,600
02 Feb 202425.1725.3024.8825.1025.10408,500
01 Feb 202425.5725.8025.4725.6225.62337,300
31 Jan 202425.4725.7225.2925.4325.43608,100
30 Jan 202425.7325.8725.4425.5525.55239,100
29 Jan 202426.0726.1025.7125.8425.84211,000
26 Jan 202425.9526.1525.8725.9325.93490,000
25 Jan 202426.4526.5825.9626.1026.10260,200
24 Jan 202426.3726.6126.0826.1226.121,096,400
23 Jan 202425.9926.2025.7425.9325.93209,800
22 Jan 202425.4725.9825.4725.9025.90489,400
19 Jan 202425.4925.6525.3225.6525.65393,000
18 Jan 202425.5025.6425.2125.3225.32634,700
17 Jan 202425.4925.6025.1525.3425.341,190,800
16 Jan 202425.8225.9125.5525.6825.68398,000
12 Jan 202426.3726.4926.0026.0726.07358,300
11 Jan 202426.3426.3726.0826.2026.20422,200
10 Jan 202426.2226.3026.0426.2426.24436,800
09 Jan 202426.3226.4926.1326.4726.47277,600
08 Jan 202426.9326.9726.5426.7026.70301,500
05 Jan 202427.0027.3026.8227.0427.04189,300
04 Jan 202427.4427.6627.0527.0627.06168,400
03 Jan 202427.7127.7827.5227.6427.64160,100
02 Jan 202427.7828.0627.6927.9127.91308,200
29 Dec 202328.1628.3927.9328.2128.21878,900
28 Dec 202328.1728.2728.0028.0828.08247,500
27 Dec 202327.9128.2127.4127.8427.841,234,500
26 Dec 202327.5927.9427.5027.8427.84192,700
22 Dec 202327.6427.7727.4227.5327.53387,900
21 Dec 202327.7827.8327.3927.6727.67467,800
20 Dec 202327.9428.0027.2727.3827.38299,600
20 Dec 20230.176 Dividend
19 Dec 202328.2828.2828.0328.2128.03405,100
18 Dec 202328.5028.5027.7827.8527.68453,400
15 Dec 202328.4928.6528.1228.5828.40679,900
14 Dec 202328.4028.6828.1528.5728.39927,800
13 Dec 202327.1428.2626.9028.0627.88668,600
12 Dec 202326.7327.1126.5026.9726.80233,400
11 Dec 202326.9626.9726.4726.7126.54897,800
08 Dec 202327.2927.5027.2727.3527.18489,900
07 Dec 202327.3527.4027.0627.3627.19315,500
06 Dec 202327.1327.3026.9426.9726.80317,400
05 Dec 202326.8926.9526.5226.8626.69322,700
04 Dec 202327.4127.4626.8226.8526.68372,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...