Cboe US - Delayed Quote USD

iShares MSCI Chile ETF (ECH)

27.51 +0.14 (+0.51%)
At close: September 27 at 4:00 PM EDT
27.51 0.00 (0.00%)
After hours: September 27 at 6:21 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 27, 2024 27.73 27.82 27.43 27.51 27.51 174,800
Sep 26, 2024 27.02 27.45 27.02 27.37 27.37 352,700
Sep 25, 2024 26.77 26.77 26.54 26.57 26.57 80,000
Sep 24, 2024 26.70 26.87 26.65 26.72 26.72 262,100
Sep 23, 2024 25.92 26.15 25.90 26.06 26.06 203,400
Sep 20, 2024 25.91 25.91 25.70 25.80 25.80 145,000
Sep 19, 2024 25.82 25.91 25.72 25.80 25.80 142,900
Sep 18, 2024 25.71 25.88 25.60 25.66 25.66 173,100
Sep 17, 2024 25.94 26.07 25.66 25.82 25.82 182,500
Sep 16, 2024 26.09 26.18 25.92 26.07 26.07 118,500
Sep 13, 2024 25.92 26.13 25.92 25.95 25.95 91,800
Sep 12, 2024 25.57 25.92 25.45 25.85 25.85 215,800
Sep 11, 2024 25.19 25.41 25.14 25.31 25.31 111,300
Sep 10, 2024 24.88 24.89 24.71 24.86 24.86 206,200
Sep 9, 2024 25.22 25.22 24.83 25.01 25.01 360,300
Sep 6, 2024 25.55 25.56 24.97 25.00 25.00 75,400
Sep 5, 2024 25.69 25.73 25.40 25.55 25.55 122,000
Sep 4, 2024 25.71 26.05 25.59 25.59 25.59 272,700
Sep 3, 2024 26.24 26.35 25.88 25.97 25.97 145,300
Aug 30, 2024 26.84 26.92 26.50 26.66 26.66 236,000
Aug 29, 2024 26.29 26.75 26.29 26.65 26.65 80,900
Aug 28, 2024 26.43 26.56 26.31 26.47 26.47 76,000
Aug 27, 2024 26.88 26.88 26.56 26.62 26.62 143,500
Aug 26, 2024 27.03 27.13 26.82 26.88 26.88 101,700
Aug 23, 2024 26.77 27.14 26.65 27.06 27.06 125,800
Aug 22, 2024 26.65 26.75 26.38 26.58 26.58 122,600
Aug 21, 2024 26.53 26.90 26.53 26.75 26.75 206,900
Aug 20, 2024 26.44 26.68 26.44 26.55 26.55 110,700
Aug 19, 2024 26.19 26.58 26.11 26.44 26.44 229,400
Aug 16, 2024 26.36 26.36 25.96 26.11 26.11 212,100
Aug 15, 2024 26.08 26.52 25.94 26.29 26.29 243,500
Aug 14, 2024 25.79 25.82 25.59 25.71 25.71 155,200
Aug 13, 2024 25.69 25.90 25.67 25.80 25.80 82,600
Aug 12, 2024 25.83 25.88 25.59 25.68 25.68 123,300
Aug 9, 2024 25.55 25.77 25.45 25.60 25.60 152,800
Aug 8, 2024 25.00 25.42 24.78 25.42 25.42 178,000
Aug 7, 2024 24.96 25.15 24.67 24.83 24.83 294,900
Aug 6, 2024 24.26 24.85 24.26 24.62 24.62 240,600
Aug 5, 2024 23.85 24.53 23.79 24.31 24.31 396,300
Aug 2, 2024 25.18 25.34 24.95 25.03 25.03 446,800
Aug 1, 2024 26.21 26.21 25.18 25.25 25.25 480,600
Jul 31, 2024 26.06 26.11 25.84 26.01 26.01 197,000
Jul 30, 2024 25.50 25.83 25.50 25.71 25.71 291,800
Jul 29, 2024 25.55 25.56 25.32 25.52 25.52 286,400
Jul 26, 2024 25.80 25.88 25.70 25.73 25.73 161,000
Jul 25, 2024 25.93 25.95 25.62 25.71 25.71 243,300
Jul 24, 2024 26.03 26.20 25.92 26.03 26.03 120,800
Jul 23, 2024 26.26 26.38 26.20 26.25 26.25 54,900
Jul 22, 2024 26.32 26.50 26.10 26.42 26.42 200,100
Jul 19, 2024 26.22 26.55 26.18 26.24 26.24 216,200
Jul 18, 2024 26.53 26.68 26.28 26.43 26.43 161,900
Jul 17, 2024 27.20 27.24 26.69 26.81 26.81 146,200
Jul 16, 2024 27.41 27.42 27.27 27.40 27.40 91,600
Jul 15, 2024 27.13 27.50 27.07 27.26 27.26 232,800
Jul 12, 2024 27.21 27.47 27.04 27.43 27.43 263,900
Jul 11, 2024 27.14 27.27 26.94 27.06 27.06 319,900
Jul 10, 2024 26.55 26.91 26.48 26.89 26.89 220,500
Jul 9, 2024 26.26 26.45 26.18 26.24 26.24 214,400
Jul 8, 2024 26.12 26.20 26.01 26.13 26.13 135,200
Jul 5, 2024 26.42 26.44 26.09 26.13 26.13 216,200
Jul 3, 2024 25.71 26.42 25.71 26.14 26.14 385,900
Jul 2, 2024 25.52 25.68 25.30 25.55 25.55 484,800
Jul 1, 2024 25.87 26.04 25.53 25.58 25.58 162,800
Jun 28, 2024 25.90 26.03 25.80 25.87 25.87 244,700
Jun 27, 2024 26.02 26.02 25.72 25.76 25.76 257,200
Jun 26, 2024 25.60 26.06 25.50 25.87 25.87 220,400
Jun 25, 2024 25.96 26.14 25.75 25.81 25.81 245,600
Jun 24, 2024 26.11 26.22 25.87 25.95 25.95 187,300
Jun 21, 2024 26.42 26.48 26.00 26.06 26.06 276,000
Jun 20, 2024 26.65 26.75 26.49 26.52 26.52 188,600
Jun 18, 2024 26.29 26.51 26.29 26.39 26.39 219,400
Jun 17, 2024 26.36 26.41 26.11 26.35 26.35 266,100
Jun 14, 2024 26.40 26.54 26.21 26.34 26.34 369,300
Jun 13, 2024 27.05 27.05 26.70 26.78 26.78 165,900
Jun 12, 2024 27.16 27.33 26.93 27.03 27.03 222,600
Jun 11, 2024 0.70 Dividend
Jun 11, 2024 27.14 27.14 26.83 26.91 26.91 393,500
Jun 10, 2024 27.86 28.05 27.84 28.01 27.31 314,300
Jun 7, 2024 28.41 28.55 27.94 28.00 27.30 314,800
Jun 6, 2024 28.34 28.64 28.30 28.55 27.84 128,400
Jun 5, 2024 28.51 28.59 28.30 28.38 27.67 394,700
Jun 4, 2024 28.11 28.44 28.10 28.31 27.60 549,700
Jun 3, 2024 28.29 28.41 28.17 28.28 27.58 575,000
May 31, 2024 28.12 28.49 27.80 28.23 27.53 1,023,500
May 30, 2024 28.37 28.37 27.98 28.08 27.38 551,300
May 29, 2024 28.82 28.92 28.45 28.48 27.77 492,500
May 28, 2024 29.25 29.57 29.25 29.43 28.70 346,700
May 24, 2024 29.15 29.38 29.03 29.16 28.43 461,800
May 23, 2024 29.00 29.12 28.79 29.02 28.30 523,400
May 22, 2024 29.08 29.08 28.70 28.80 28.08 279,200
May 21, 2024 29.47 29.51 29.28 29.39 28.66 329,100
May 20, 2024 29.09 29.51 29.08 29.51 28.77 235,200
May 17, 2024 28.99 29.37 28.86 29.23 28.50 194,500
May 16, 2024 29.04 29.14 28.85 28.99 28.27 101,600
May 15, 2024 28.97 29.20 28.82 29.04 28.32 257,100
May 14, 2024 28.52 28.86 28.52 28.83 28.11 264,900
May 13, 2024 28.33 28.48 28.24 28.40 27.69 240,300
May 10, 2024 28.34 28.50 28.07 28.12 27.42 197,000
May 9, 2024 27.81 28.29 27.81 28.16 27.46 399,100
May 8, 2024 27.68 27.85 27.54 27.69 27.00 106,000
May 7, 2024 27.44 27.73 27.40 27.67 26.98 129,200
May 6, 2024 27.91 28.00 27.47 27.61 26.92 307,200
May 3, 2024 27.50 27.77 27.42 27.53 26.84 342,600
May 2, 2024 26.93 27.08 26.65 27.00 26.33 240,300
May 1, 2024 26.69 26.81 26.51 26.57 25.91 151,000
Apr 30, 2024 27.10 27.10 26.63 26.70 26.03 267,800
Apr 29, 2024 26.67 27.37 26.67 27.29 26.61 194,100
Apr 26, 2024 26.32 26.58 26.26 26.49 25.83 88,100
Apr 25, 2024 26.16 26.36 26.08 26.30 25.64 182,700
Apr 24, 2024 26.66 26.68 26.24 26.34 25.68 140,900
Apr 23, 2024 26.29 26.71 26.26 26.57 25.91 118,400
Apr 22, 2024 26.19 26.37 25.97 26.24 25.59 197,900
Apr 19, 2024 26.40 26.53 26.16 26.25 25.60 143,300
Apr 18, 2024 26.15 26.46 26.03 26.27 25.62 148,900
Apr 17, 2024 26.06 26.23 25.68 25.89 25.24 165,100
Apr 16, 2024 25.78 25.85 25.55 25.71 25.07 413,700
Apr 15, 2024 26.51 26.70 26.01 26.19 25.54 294,600
Apr 12, 2024 27.44 27.64 26.57 26.75 26.08 371,700
Apr 11, 2024 27.63 27.80 27.40 27.69 27.00 212,000
Apr 10, 2024 27.65 27.70 27.30 27.58 26.89 329,700
Apr 9, 2024 27.75 27.99 27.62 27.92 27.22 279,200
Apr 8, 2024 27.36 27.64 27.21 27.45 26.77 373,700
Apr 5, 2024 27.37 27.37 27.10 27.27 26.59 436,600
Apr 4, 2024 27.61 27.88 27.37 27.43 26.75 384,400
Apr 3, 2024 26.98 27.39 26.94 27.20 26.52 149,000
Apr 2, 2024 26.52 26.71 26.33 26.57 25.91 177,700
Apr 1, 2024 26.68 26.81 26.30 26.43 25.77 249,900
Mar 28, 2024 26.58 26.77 26.55 26.57 25.91 151,200
Mar 27, 2024 26.00 26.48 26.00 26.45 25.79 203,900
Mar 26, 2024 26.18 26.23 26.01 26.04 25.39 197,800
Mar 25, 2024 26.16 26.25 26.00 26.14 25.49 143,400
Mar 22, 2024 26.33 26.38 26.02 26.21 25.56 246,800
Mar 21, 2024 26.68 26.97 26.35 26.45 25.79 249,100
Mar 20, 2024 25.95 26.86 25.87 26.71 26.04 398,600
Mar 19, 2024 26.69 26.69 26.20 26.26 25.61 156,100
Mar 18, 2024 27.25 27.35 26.82 26.89 26.22 205,500
Mar 15, 2024 27.36 27.36 27.04 27.19 26.51 469,400
Mar 14, 2024 27.04 27.19 26.77 27.12 26.44 305,300
Mar 13, 2024 26.84 27.26 26.84 27.13 26.45 235,600
Mar 12, 2024 26.28 26.80 26.28 26.73 26.06 218,600
Mar 11, 2024 25.97 26.24 25.94 26.16 25.51 231,700
Mar 8, 2024 26.10 26.31 25.94 25.94 25.29 144,100
Mar 7, 2024 25.66 25.69 25.41 25.66 25.02 213,100
Mar 6, 2024 25.41 25.68 25.27 25.38 24.75 519,400
Mar 5, 2024 25.49 25.50 25.06 25.13 24.50 209,600
Mar 4, 2024 26.44 26.44 25.55 25.60 24.96 434,200
Mar 1, 2024 26.43 26.56 26.31 26.48 25.82 229,800
Feb 29, 2024 25.91 26.50 25.91 26.33 25.67 291,300
Feb 28, 2024 25.51 25.79 25.51 25.76 25.12 186,500
Feb 27, 2024 25.10 25.57 25.10 25.49 24.85 171,000
Feb 26, 2024 24.91 25.05 24.80 24.87 24.25 155,400
Feb 23, 2024 25.17 25.20 24.99 25.13 24.50 156,000
Feb 22, 2024 25.40 25.56 25.06 25.21 24.58 445,900
Feb 21, 2024 25.99 25.99 25.45 25.58 24.94 221,900
Feb 20, 2024 26.20 26.20 25.82 25.98 25.33 260,500
Feb 16, 2024 25.42 25.84 25.42 25.58 24.94 211,300
Feb 15, 2024 25.25 25.58 25.20 25.26 24.63 201,700
Feb 14, 2024 24.89 25.24 24.89 25.10 24.47 250,700
Feb 13, 2024 24.70 24.71 24.45 24.49 23.88 205,500
Feb 12, 2024 24.71 25.00 24.68 24.91 24.29 323,600
Feb 9, 2024 24.78 24.78 24.44 24.71 24.09 213,200
Feb 8, 2024 24.94 24.94 24.57 24.69 24.07 149,600
Feb 7, 2024 25.06 25.22 24.87 24.93 24.31 272,100
Feb 6, 2024 25.01 25.18 25.01 25.07 24.45 134,500
Feb 5, 2024 24.80 24.98 24.62 24.87 24.25 149,600
Feb 2, 2024 25.17 25.30 24.88 25.10 24.47 408,500
Feb 1, 2024 25.57 25.80 25.47 25.62 24.98 337,300
Jan 31, 2024 25.47 25.72 25.29 25.43 24.80 608,100
Jan 30, 2024 25.73 25.87 25.44 25.55 24.91 239,100
Jan 29, 2024 26.07 26.10 25.71 25.84 25.20 211,000
Jan 26, 2024 25.95 26.15 25.87 25.93 25.28 490,000
Jan 25, 2024 26.45 26.58 25.96 26.10 25.45 260,200
Jan 24, 2024 26.37 26.61 26.08 26.12 25.47 1,096,400
Jan 23, 2024 25.99 26.20 25.74 25.93 25.28 209,800
Jan 22, 2024 25.47 25.98 25.47 25.90 25.25 489,400
Jan 19, 2024 25.49 25.65 25.32 25.65 25.01 393,000
Jan 18, 2024 25.50 25.64 25.21 25.32 24.69 634,700
Jan 17, 2024 25.49 25.60 25.15 25.34 24.71 1,190,800
Jan 16, 2024 25.82 25.91 25.55 25.68 25.04 398,000
Jan 12, 2024 26.37 26.49 26.00 26.07 25.42 358,300
Jan 11, 2024 26.34 26.37 26.08 26.20 25.55 422,200
Jan 10, 2024 26.22 26.30 26.04 26.24 25.59 436,800
Jan 9, 2024 26.32 26.49 26.13 26.47 25.81 277,600
Jan 8, 2024 26.93 26.97 26.54 26.70 26.03 301,500
Jan 5, 2024 27.00 27.30 26.82 27.04 26.37 189,300
Jan 4, 2024 27.44 27.66 27.05 27.06 26.39 168,400
Jan 3, 2024 27.71 27.78 27.52 27.64 26.95 160,100
Jan 2, 2024 27.78 28.06 27.69 27.91 27.21 308,200
Dec 29, 2023 28.16 28.39 27.93 28.21 27.51 878,900
Dec 28, 2023 28.17 28.27 28.00 28.08 27.38 247,500
Dec 27, 2023 27.91 28.21 27.41 27.84 27.15 1,234,500
Dec 26, 2023 27.59 27.94 27.50 27.84 27.15 192,700
Dec 22, 2023 27.64 27.77 27.42 27.53 26.84 387,900
Dec 21, 2023 27.78 27.83 27.39 27.67 26.98 467,800
Dec 20, 2023 0.18 Dividend
Dec 20, 2023 27.94 28.00 27.27 27.38 26.70 299,600
Dec 19, 2023 28.28 28.28 28.03 28.21 27.34 405,100
Dec 18, 2023 28.50 28.50 27.78 27.85 26.99 453,400
Dec 15, 2023 28.49 28.65 28.12 28.58 27.69 679,900
Dec 14, 2023 28.40 28.68 28.15 28.57 27.68 927,800
Dec 13, 2023 27.14 28.26 26.90 28.06 27.19 668,600
Dec 12, 2023 26.73 27.11 26.50 26.97 26.13 233,400
Dec 11, 2023 26.96 26.97 26.47 26.71 25.88 897,800
Dec 8, 2023 27.29 27.50 27.27 27.35 26.50 489,900
Dec 7, 2023 27.35 27.40 27.06 27.36 26.51 315,500
Dec 6, 2023 27.13 27.30 26.94 26.97 26.13 317,400
Dec 5, 2023 26.89 26.95 26.52 26.86 26.03 322,700
Dec 4, 2023 27.41 27.46 26.82 26.85 26.02 372,200
Dec 1, 2023 26.98 27.82 26.80 27.70 26.84 547,800
Nov 30, 2023 26.57 27.01 26.43 26.87 26.04 781,000
Nov 29, 2023 26.62 26.82 26.61 26.65 25.82 269,900
Nov 28, 2023 26.54 26.75 26.44 26.66 25.83 206,900
Nov 27, 2023 26.38 26.49 26.20 26.42 25.60 173,600
Nov 24, 2023 26.55 26.77 26.38 26.58 25.76 117,500
Nov 22, 2023 26.65 26.75 26.37 26.62 25.79 316,700
Nov 21, 2023 26.72 26.89 26.46 26.79 25.96 994,600
Nov 20, 2023 26.40 26.73 26.36 26.60 25.78 386,000
Nov 17, 2023 25.95 26.09 25.78 26.04 25.23 392,900
Nov 16, 2023 25.94 26.09 25.77 25.85 25.05 1,275,500
Nov 15, 2023 25.84 26.36 25.81 26.11 25.30 576,400
Nov 14, 2023 25.16 25.88 25.16 25.79 24.99 255,100
Nov 13, 2023 24.32 24.86 24.24 24.70 23.93 485,100
Nov 10, 2023 24.54 24.68 24.36 24.68 23.91 158,200
Nov 9, 2023 25.35 25.35 24.50 24.50 23.74 148,700
Nov 8, 2023 25.43 25.50 24.98 25.02 24.24 184,600
Nov 7, 2023 25.57 25.60 25.34 25.54 24.75 281,500
Nov 6, 2023 25.90 25.90 25.29 25.36 24.57 124,500
Nov 3, 2023 25.01 25.90 24.95 25.77 24.97 406,600
Nov 2, 2023 24.32 24.78 24.32 24.65 23.89 308,600
Nov 1, 2023 24.40 24.54 24.18 24.44 23.68 113,100
Oct 31, 2023 24.25 24.33 24.00 24.22 23.47 528,300
Oct 30, 2023 24.51 24.69 24.09 24.09 23.34 335,000
Oct 27, 2023 24.46 24.96 24.24 24.29 23.54 594,000
Oct 26, 2023 24.12 24.29 23.93 24.03 23.28 225,200
Oct 25, 2023 24.16 24.22 23.84 23.99 23.25 459,600
Oct 24, 2023 23.94 24.29 23.91 24.15 23.40 271,500
Oct 23, 2023 23.93 24.16 23.67 23.79 23.05 881,600
Oct 20, 2023 24.18 24.36 23.97 23.98 23.24 578,400
Oct 19, 2023 24.77 24.83 24.30 24.36 23.60 775,000
Oct 18, 2023 25.32 25.43 24.79 24.88 24.11 494,200
Oct 17, 2023 24.94 25.57 24.87 25.48 24.69 154,000
Oct 16, 2023 24.98 25.18 24.87 25.02 24.24 217,400
Oct 13, 2023 25.13 25.20 24.85 24.93 24.16 345,400
Oct 12, 2023 25.41 25.47 24.93 24.99 24.22 497,500
Oct 11, 2023 25.19 25.56 25.15 25.33 24.54 438,700
Oct 10, 2023 24.52 25.26 24.52 25.19 24.41 496,900
Oct 9, 2023 24.63 24.72 24.23 24.46 23.70 302,500
Oct 6, 2023 24.34 24.79 24.20 24.68 23.91 640,200
Oct 5, 2023 25.02 25.08 24.52 24.53 23.77 207,600
Oct 4, 2023 25.14 25.21 24.80 24.90 24.13 522,400
Oct 3, 2023 25.12 25.27 24.80 24.92 24.15 724,200
Oct 2, 2023 26.10 26.20 25.24 25.30 24.52 578,800
Sep 29, 2023 26.03 26.44 26.03 26.19 25.38 919,100
Sep 28, 2023 25.41 25.86 25.41 25.83 25.03 769,400

Related Tickers