MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ECH — iShares MSCI Chile ETF
Cboe BZXiShares MSCI Chile ETF
$37.10
+0.31(+0.84%)
- O
- 37.27
- H
- 37.41
- L
- 36.75
- V
- 1.18M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.10
Period Return+20.03%
Period High$47.85
Period Low$29.28
Avg Daily Volume625.0K
Total Trading Days365
ECH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.27 | $37.41 | $36.75 | $37.10 | +$0.31 | +0.84% | 1,175,116 | $36.97 | $36.75 $37.41 |
| Oct 1, 2026 | $37.50 | $37.50 | $36.55 | $36.79 | $-1.02 | -2.70% | 768,176 | $36.85 | $36.55 $37.50 |
| Sep 30, 2026 | $38.10 | $38.17 | $37.74 | $37.81 | $-0.13 | -0.34% | 457,326 | $37.89 | $37.74 $38.17 |
| Sep 29, 2026 | $38.27 | $38.35 | $37.71 | $37.94 | $-0.38 | -0.99% | 646,929 | $37.98 | $37.71 $38.35 |
| Sep 28, 2026 | $38.38 | $38.81 | $38.21 | $38.32 | $-0.72 | -1.84% | 314,413 | $38.39 | $38.21 $38.81 |
| Sep 25, 2026 | $39.19 | $39.27 | $38.77 | $39.04 | +$0.07 | +0.18% | 439,328 | $38.97 | $38.77 $39.27 |
| Sep 24, 2026 | $39.22 | $39.50 | $38.87 | $38.97 | $-0.61 | -1.54% | 260,216 | $39.06 | $38.87 $39.50 |
| Sep 23, 2026 | $39.77 | $39.90 | $39.54 | $39.58 | $-0.67 | -1.66% | 170,622 | $39.69 | $39.54 $39.90 |
| Sep 22, 2026 | $40.08 | $40.58 | $39.90 | $40.25 | +$0.29 | +0.73% | 433,295 | $40.28 | $39.90 $40.58 |
| Sep 21, 2026 | $39.39 | $39.98 | $39.27 | $39.96 | +$0.51 | +1.29% | 208,687 | $39.72 | $39.27 $39.98 |
| Sep 18, 2026 | $39.32 | $39.51 | $39.25 | $39.45 | $-0.15 | -0.38% | 188,845 | $39.37 | $39.25 $39.51 |
| Sep 17, 2026 | $39.15 | $39.82 | $39.03 | $39.60 | +$0.65 | +1.67% | 397,353 | $39.59 | $39.03 $39.82 |
| Sep 16, 2026 | $39.28 | $39.58 | $38.84 | $38.95 | $-0.18 | -0.46% | 160,003 | $39.13 | $38.84 $39.58 |
| Sep 15, 2026 | $39.26 | $39.43 | $38.97 | $39.13 | $-0.05 | -0.13% | 1,178,785 | $39.10 | $38.97 $39.43 |
| Sep 14, 2026 | $38.76 | $39.28 | $38.55 | $39.18 | $-0.30 | -0.76% | 418,790 | $39.04 | $38.55 $39.28 |
| Sep 11, 2026 | $39.85 | $40.08 | $39.46 | $39.48 | $-0.21 | -0.53% | 546,551 | $39.61 | $39.46 $40.08 |
| Sep 10, 2026 | $40.06 | $40.31 | $39.62 | $39.69 | $-1.05 | -2.58% | 580,833 | $39.94 | $39.62 $40.31 |
| Sep 9, 2026 | $41.08 | $41.08 | $40.50 | $40.74 | $-0.34 | -0.83% | 890,483 | $40.69 | $40.50 $41.08 |
| Sep 8, 2026 | $41.08 | $41.32 | $40.89 | $41.08 | +$0.24 | +0.59% | 613,074 | $41.12 | $40.89 $41.32 |
| Sep 4, 2026 | $40.87 | $40.97 | $40.55 | $40.84 | $-0.21 | -0.51% | 444,603 | $40.81 | $40.55 $40.97 |
| Sep 3, 2026 | $41.31 | $41.38 | $40.80 | $41.05 | +$0.05 | +0.12% | 266,514 | $41.04 | $40.80 $41.38 |
| Sep 2, 2026 | $40.54 | $41.15 | $40.51 | $41.00 | +$0.61 | +1.51% | 312,856 | $40.92 | $40.51 $41.15 |
| Sep 1, 2026 | $40.19 | $40.84 | $40.19 | $40.39 | $-0.11 | -0.27% | 631,124 | $40.50 | $40.19 $40.84 |
| Aug 31, 2026 | $40.98 | $40.98 | $40.37 | $40.50 | $-0.49 | -1.20% | 323,219 | $40.57 | $40.37 $40.98 |
| Aug 28, 2026 | $41.37 | $41.67 | $40.88 | $40.99 | $-0.36 | -0.87% | 395,018 | $41.14 | $40.88 $41.67 |
| Aug 27, 2026 | $41.51 | $41.62 | $41.12 | $41.35 | +$0.05 | +0.12% | 222,810 | $41.28 | $41.12 $41.62 |
| Aug 26, 2026 | $41.77 | $41.91 | $41.13 | $41.30 | $-0.62 | -1.48% | 557,003 | $41.38 | $41.13 $41.91 |
| Aug 25, 2026 | $42.40 | $42.40 | $41.68 | $41.92 | $-0.35 | -0.83% | 482,103 | $41.93 | $41.68 $42.40 |
| Aug 24, 2026 | $41.45 | $42.33 | $41.45 | $42.27 | +$0.83 | +2.00% | 686,430 | $42.09 | $41.45 $42.33 |
| Aug 21, 2026 | $40.95 | $41.66 | $40.95 | $41.44 | +$0.80 | +1.96% | 447,623 | $41.35 | $40.95 $41.66 |