iShares MSCI Chile ETF (ECH) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	41.59	41.65	41.06	41.25	-0.17%	348,000
2026-08-06	40.99	41.69	40.92	41.32	+0.85%	558,200
2026-08-05	40.81	41.19	40.70	40.97	+1.31%	467,700
2026-08-04	40.39	40.68	40.14	40.44	+1.58%	857,100
2026-08-03	39.74	40.00	39.56	39.81	+1.22%	297,400
2026-07-31	40.00	40.00	39.24	39.33	-1.23%	202,400
2026-07-30	39.57	39.99	39.43	39.82	+2.34%	315,100
2026-07-29	38.89	39.43	38.86	38.91	-0.44%	205,800
2026-07-28	39.08	39.19	38.71	39.08	-0.41%	103,100
2026-07-27	39.06	39.36	38.83	39.24	+1.63%	528,900
2026-07-24	38.48	38.94	38.43	38.61	-0.03%	206,400
2026-07-23	38.93	39.18	38.40	38.62	-2.33%	169,400
2026-07-22	39.04	39.56	39.04	39.54	+0.28%	389,300
2026-07-21	39.09	39.53	38.80	39.43	+1.62%	185,600
2026-07-20	38.97	39.01	38.66	38.80	-0.21%	148,700
2026-07-17	38.95	39.21	38.65	38.88	-0.49%	361,500
2026-07-16	39.54	39.66	38.83	39.07	-1.96%	471,700
2026-07-15	40.00	40.24	39.67	39.85	-0.40%	199,100
2026-07-14	39.68	40.04	39.68	40.01	+1.60%	194,900
2026-07-13	39.86	40.04	39.31	39.38	-2.04%	609,800
2026-07-10	40.11	40.31	39.69	40.20	+0.70%	1,027,600
2026-07-09	39.22	40.17	39.22	39.92	+1.86%	241,700
2026-07-08	39.56	39.60	38.96	39.19	-1.75%	599,700
2026-07-07	39.38	40.13	39.31	39.89	+0.58%	160,000
2026-07-06	39.34	39.91	39.34	39.66	+1.35%	163,700
2026-07-02	39.80	40.16	39.00	39.13	-0.66%	725,600
2026-07-01	39.23	39.77	39.23	39.39	-0.78%	301,500
2026-06-30	39.48	39.93	39.48	39.70	-0.25%	791,917
2026-06-29	39.59	39.99	39.30	39.80	+0.68%	384,772
2026-06-26	39.08	39.77	39.05	39.53	+0.61%	308,200
2026-06-25	39.63	39.89	39.25	39.29	-0.15%	446,500
2026-06-24	39.95	40.10	39.18	39.35	-1.25%	733,600
2026-06-23	39.42	40.43	39.42	39.85	-2.38%	455,900
2026-06-22	40.80	41.17	40.52	40.82	+0.39%	336,800
2026-06-18	40.96	41.16	40.53	40.66	-0.85%	1,277,900
2026-06-17	41.68	41.94	41.01	41.01	-1.32%	351,100
2026-06-16	41.70	41.81	41.41	41.56	+0.10%	305,700
2026-06-15	42.31	42.39	41.28	41.52	+0.05%	483,900
2026-06-12	41.20	41.83	41.20	41.50	+1.32%	304,838
2026-06-11	39.20	41.01	39.20	40.96	+4.60%	762,769
2026-06-10	38.98	39.54	38.86	39.16	+0.03%	334,125
2026-06-09	38.53	39.42	38.30	39.15	+2.97%	294,308
2026-06-08	38.92	38.99	37.68	38.02	-1.55%	843,376
2026-06-05	39.06	39.26	38.51	38.62	-3.45%	706,700
2026-06-04	39.82	40.71	39.78	40.00	+0.20%	760,800
2026-06-03	40.28	40.33	39.76	39.92	-1.65%	731,700
2026-06-02	41.10	41.22	40.43	40.59	-1.12%	659,400
2026-06-01	42.17	42.17	41.01	41.05	-2.22%	421,400
2026-05-29	42.12	42.44	41.76	41.98	+0.00%	491,600
2026-05-28	41.85	42.28	41.56	41.98	+0.05%	379,500
2026-05-27	41.62	42.22	41.36	41.96	+1.18%	196,800
2026-05-26	41.43	41.57	41.13	41.47	+2.93%	344,634
2026-05-22	40.97	40.97	40.13	40.29	-1.13%	235,900
2026-05-21	40.62	40.91	40.09	40.75	+0.39%	320,800
2026-05-20	39.40	40.75	39.40	40.59	+3.07%	183,600
2026-05-19	39.33	39.66	38.95	39.38	-1.13%	383,500
2026-05-18	39.79	40.03	39.25	39.83	+1.50%	303,800
2026-05-15	38.92	39.48	38.86	39.24	-2.24%	393,400
2026-05-14	40.34	40.53	39.90	40.14	-0.67%	248,100
2026-05-13	41.39	41.39	40.31	40.41	-1.08%	286,100
2026-05-12	40.60	40.92	40.31	40.85	-0.85%	254,100
2026-05-11	41.53	41.99	41.09	41.20	-1.06%	353,300
2026-05-08	42.38	42.38	41.53	41.64	-0.67%	436,700
2026-05-07	42.31	42.87	41.71	41.92	-0.31%	646,300
2026-05-06	41.53	42.17	41.24	42.05	+3.78%	389,300
2026-05-05	40.59	41.18	40.38	40.52	+1.02%	414,500
2026-05-04	41.27	41.47	39.95	40.11	-3.40%	1,049,600
2026-05-01	41.83	41.83	41.48	41.52	-0.57%	269,800
2026-04-30	41.27	41.93	40.98	41.76	+1.63%	542,600
2026-04-29	41.73	41.91	40.90	41.09	-2.38%	551,400
2026-04-28	42.57	42.65	41.81	42.09	-1.20%	956,600
2026-04-27	43.02	43.12	42.28	42.60	-0.49%	412,100
2026-04-24	42.34	43.08	42.34	42.81	+1.71%	538,100
2026-04-23	42.39	42.62	41.51	42.09	-1.61%	781,400
2026-04-22	43.29	43.30	42.35	42.78	+0.38%	406,000
2026-04-21	44.28	44.28	42.59	42.62	-3.49%	784,700
2026-04-20	44.48	44.65	43.96	44.16	-1.80%	535,000
2026-04-17	45.11	45.15	44.65	44.97	+1.47%	667,900
2026-04-16	44.08	44.44	44.04	44.32	+0.86%	783,800
2026-04-15	44.03	44.08	43.66	43.94	+0.21%	795,000
2026-04-14	43.23	44.20	43.23	43.85	+2.10%	1,160,900
2026-04-13	42.21	43.27	42.01	42.95	+1.18%	835,800
2026-04-10	42.58	43.13	42.35	42.45	+0.47%	444,800
2026-04-09	41.51	42.36	41.28	42.25	+1.76%	456,800
2026-04-08	42.08	42.50	41.20	41.52	+4.58%	1,074,700
2026-04-07	39.87	39.87	39.07	39.70	-0.87%	1,632,400
2026-04-06	40.36	40.63	39.81	40.05	+0.02%	356,000
2026-04-02	39.66	40.20	39.31	40.04	-1.36%	535,600
2026-04-01	40.18	40.69	40.18	40.59	+2.09%	571,500
2026-03-31	38.94	39.80	38.40	39.76	+3.87%	791,700
2026-03-30	38.87	39.12	38.05	38.28	-1.54%	680,800
2026-03-27	38.22	39.15	38.22	38.88	+1.25%	397,400
2026-03-26	38.56	39.17	38.27	38.40	-1.64%	527,500
2026-03-25	39.10	39.41	38.90	39.04	+1.40%	997,000
2026-03-24	38.20	38.85	38.10	38.50	-0.90%	2,382,500
2026-03-23	38.54	39.27	38.43	38.85	+2.08%	1,155,500
2026-03-20	39.45	39.71	37.84	38.06	-4.28%	690,300
2026-03-19	39.13	39.86	38.68	39.76	-0.03%	1,438,000
2026-03-18	39.88	40.29	39.77	39.77	-1.02%	792,300
2026-03-17	40.52	40.71	40.13	40.18	+0.98%	597,600
2026-03-16	39.83	40.28	39.56	39.79	+2.42%	786,700
2026-03-13	39.49	39.84	38.76	38.85	-1.09%	1,615,600
2026-03-12	40.08	40.08	38.99	39.28	-3.35%	806,100
2026-03-11	40.75	40.90	40.31	40.64	-0.10%	717,200
2026-03-10	40.95	41.37	40.44	40.68	+2.39%	1,419,689
2026-03-09	38.48	39.90	38.09	39.73	+1.90%	1,578,061
2026-03-06	38.05	39.68	37.76	38.99	+0.05%	1,103,200
2026-03-05	39.67	39.67	38.72	38.97	-3.32%	1,373,600
2026-03-04	40.64	40.76	40.17	40.31	+1.87%	2,013,500
2026-03-03	38.40	39.64	37.80	39.57	-4.79%	2,826,300
2026-03-02	41.58	42.22	41.43	41.56	-4.46%	1,698,000
2026-02-27	43.76	43.87	43.04	43.50	-1.89%	1,832,700
2026-02-26	44.81	44.81	43.85	44.34	-0.87%	1,523,900
2026-02-25	45.00	45.30	44.73	44.73	+0.43%	1,220,900
2026-02-24	43.75	44.63	43.65	44.54	+2.37%	1,397,800
2026-02-23	43.60	43.91	43.22	43.51	-0.16%	713,700
2026-02-20	43.08	43.73	43.06	43.58	+0.14%	827,100
2026-02-19	43.04	43.52	42.68	43.52	-0.39%	643,300
2026-02-18	44.14	44.15	43.30	43.69	-0.25%	589,100
2026-02-17	43.57	43.80	43.11	43.80	-0.02%	812,200
2026-02-13	44.00	44.00	43.11	43.81	-0.99%	907,700
2026-02-12	45.60	45.63	44.08	44.25	-2.43%	2,359,700
2026-02-11	44.88	45.77	44.88	45.35	+1.82%	1,984,500
2026-02-10	45.73	45.73	44.26	44.54	-3.53%	1,612,200
2026-02-09	45.66	46.28	45.47	46.17	+2.06%	1,734,600
2026-02-06	45.87	45.88	45.05	45.24	+0.11%	1,226,800
2026-02-05	45.28	45.65	44.81	45.19	-1.03%	1,824,700
2026-02-04	47.55	47.55	45.54	45.66	-3.24%	1,808,300
2026-02-03	46.86	47.49	46.75	47.19	+2.48%	1,060,800
2026-02-02	45.35	46.22	45.07	46.05	+1.79%	1,494,100
2026-01-30	45.89	46.25	45.12	45.24	-3.50%	1,354,800
2026-01-29	47.72	47.85	46.16	46.88	-0.38%	1,155,300
2026-01-28	47.77	47.84	46.76	47.06	-0.65%	953,500
2026-01-27	47.31	47.79	47.03	47.37	+1.26%	979,500
2026-01-26	46.59	47.20	46.35	46.78	+0.82%	1,073,300
2026-01-23	46.45	46.61	45.99	46.40	+0.48%	907,200
2026-01-22	45.31	46.30	45.31	46.18	+2.17%	847,300
2026-01-21	44.58	45.69	44.58	45.20	+2.98%	1,544,500
2026-01-20	43.38	44.07	43.20	43.89	-0.45%	1,013,800
2026-01-16	43.86	44.14	43.22	44.09	-0.14%	980,200
2026-01-15	44.76	44.79	43.99	44.15	-0.81%	648,000
2026-01-14	44.59	44.73	44.25	44.51	+0.38%	1,108,000
2026-01-13	44.23	44.49	44.02	44.34	+1.07%	927,300
2026-01-12	43.55	43.99	43.39	43.87	+2.38%	891,100
2026-01-09	42.87	42.93	42.53	42.85	+0.23%	314,500
2026-01-08	42.42	42.78	42.26	42.75	+0.85%	379,300
2026-01-07	42.52	42.52	42.06	42.39	-0.38%	398,000
2026-01-06	42.35	43.22	42.33	42.55	+2.28%	1,426,800
2026-01-05	40.69	41.60	40.59	41.60	+3.05%	1,545,600
2026-01-02	40.52	40.61	39.98	40.37	-0.07%	543,300
2025-12-31	40.31	40.51	40.16	40.40	-0.35%	191,500
2025-12-30	40.24	40.63	40.24	40.54	+0.97%	276,300
2025-12-29	40.21	40.23	39.85	40.15	-0.35%	610,900
2025-12-26	40.11	40.34	40.06	40.29	+0.65%	153,212
2025-12-24	39.83	40.04	39.66	40.03	+0.28%	190,750
2025-12-23	39.84	40.12	39.65	39.92	+0.33%	255,534
2025-12-22	39.78	39.81	39.45	39.79	+1.22%	237,835
2025-12-19	39.29	39.57	39.08	39.31	+1.60%	947,948
2025-12-18	38.61	38.94	38.51	38.69	+1.07%	893,023
2025-12-17	38.87	38.91	38.20	38.28	-1.44%	399,892
2025-12-16	39.12	39.18	38.57	38.84	-0.40%	536,818
2025-12-15	39.70	39.70	38.92	38.99	-1.97%	1,286,531
2025-12-12	39.88	39.88	39.44	39.78	+1.27%	1,483,604
2025-12-11	38.77	39.59	38.75	39.28	+1.37%	1,090,967
2025-12-10	38.36	38.91	38.28	38.75	+1.07%	515,541
2025-12-09	38.15	38.40	38.03	38.34	+0.26%	326,276
2025-12-08	38.33	38.38	38.06	38.24	+0.16%	170,854
2025-12-05	38.85	38.95	38.08	38.18	-0.86%	1,164,898
2025-12-04	38.75	38.91	38.26	38.51	-0.28%	727,909
2025-12-03	38.61	38.76	38.42	38.62	+0.86%	641,015
2025-12-02	38.20	38.32	38.08	38.29	+1.59%	717,574
2025-12-01	37.94	38.17	37.69	37.69	-0.45%	528,014
2025-11-28	38.00	38.04	37.77	37.86	+0.66%	858,517
2025-11-26	37.38	37.72	37.34	37.61	+0.91%	987,777
2025-11-25	36.61	37.33	36.61	37.27	+1.80%	570,598
2025-11-24	36.69	36.69	36.26	36.61	+0.74%	1,208,180
2025-11-21	36.30	36.50	35.99	36.34	-0.68%	745,560
2025-11-20	37.40	37.68	36.50	36.59	-1.40%	1,568,572
2025-11-19	37.33	37.76	36.89	37.11	+0.76%	668,260
2025-11-18	36.63	36.91	36.32	36.83	-1.29%	1,186,434
2025-11-17	37.41	37.92	36.99	37.31	+2.58%	2,287,401
2025-11-14	35.92	36.53	35.77	36.37	-0.93%	930,987
2025-11-13	37.53	37.57	36.54	36.71	-1.48%	1,854,561
2025-11-12	36.92	37.42	36.88	37.26	+2.08%	2,150,092
2025-11-11	36.15	36.70	35.92	36.50	+0.55%	3,060,313
2025-11-10	35.96	36.37	35.96	36.30	+1.40%	496,173
2025-11-07	35.35	35.85	35.17	35.80	+1.56%	451,722
2025-11-06	35.46	35.49	35.13	35.25	-0.14%	1,122,400
2025-11-05	34.61	35.37	34.61	35.30	+2.32%	858,431
2025-11-04	35.18	35.18	34.50	34.50	-3.98%	979,709
2025-11-03	35.50	35.93	35.37	35.93	+1.73%	1,274,463
2025-10-31	35.29	35.43	35.11	35.32	-0.06%	244,478
2025-10-30	34.94	35.35	34.76	35.34	+1.06%	504,824
2025-10-29	34.50	35.00	34.50	34.97	+0.98%	743,951
2025-10-28	34.48	34.69	34.32	34.63	+0.12%	386,484
2025-10-27	34.81	34.98	34.33	34.59	+0.64%	340,021
2025-10-24	34.21	34.51	34.21	34.37	+0.50%	957,845
2025-10-23	33.61	34.28	33.61	34.20	+2.18%	896,541
2025-10-22	33.50	33.78	33.28	33.47	-0.09%	115,324
2025-10-21	33.77	33.90	33.46	33.50	-1.03%	304,179
2025-10-20	33.77	33.93	33.71	33.85	+1.47%	174,128
2025-10-17	33.36	33.37	33.02	33.36	-0.12%	293,732
2025-10-16	33.62	33.94	33.30	33.40	-0.03%	291,532
2025-10-15	33.07	33.50	32.99	33.41	+1.86%	615,705
2025-10-14	32.09	33.00	31.93	32.80	+2.12%	541,454
2025-10-13	31.87	32.23	31.87	32.12	+1.97%	314,042
2025-10-10	32.65	32.65	31.48	31.50	-3.14%	819,864
2025-10-09	33.27	33.29	32.31	32.52	-0.82%	777,013
2025-10-08	32.39	32.98	32.39	32.79	+1.61%	728,022
2025-10-07	32.37	32.44	32.08	32.27	+0.69%	284,918
2025-10-06	32.37	32.49	32.05	32.05	-0.84%	350,888
2025-10-03	32.53	32.58	32.17	32.32	-0.25%	532,062
2025-10-02	32.98	32.98	32.23	32.40	-0.95%	2,390,492
2025-10-01	33.03	33.17	32.66	32.71	-0.76%	278,172
2025-09-30	32.89	32.96	32.70	32.96	+0.33%	309,711
2025-09-29	33.26	33.36	32.73	32.85	-0.96%	627,724
2025-09-26	33.43	33.43	33.11	33.17	-0.12%	502,617
2025-09-25	33.48	33.65	32.93	33.21	-1.25%	644,622
2025-09-24	33.88	34.04	33.49	33.63	-0.15%	710,866
2025-09-23	33.57	34.07	33.57	33.68	+0.54%	749,719
2025-09-22	33.49	33.59	33.03	33.50	-0.27%	779,373
2025-09-19	33.38	33.62	33.38	33.59	-0.03%	128,401
2025-09-18	33.44	33.61	33.07	33.60	+0.60%	185,389
2025-09-17	33.50	33.90	33.29	33.40	-1.07%	341,402
2025-09-16	33.91	33.91	33.57	33.76	-0.12%	90,801
2025-09-15	33.60	33.97	33.54	33.80	+1.75%	233,859
2025-09-12	33.92	33.95	33.19	33.22	-2.35%	381,150
2025-09-11	33.05	34.11	32.99	34.02	+3.44%	912,432
2025-09-10	32.81	33.15	32.81	32.89	+0.60%	691,850
2025-09-09	33.27	33.27	32.58	32.70	-1.61%	339,400
2025-09-08	33.95	33.95	33.03	33.23	-1.77%	355,593
2025-09-05	33.80	34.10	33.68	33.83	+1.29%	575,269
2025-09-04	33.06	33.40	33.04	33.40	+1.06%	144,995
2025-09-03	32.72	33.29	32.67	33.05	+0.98%	304,230
2025-09-02	32.38	32.73	32.27	32.73	-0.24%	206,685
2025-08-29	32.96	32.99	32.67	32.81	+0.71%	98,669
2025-08-28	32.54	32.72	32.50	32.58	+0.09%	308,808
2025-08-27	32.06	32.72	32.06	32.55	+0.34%	328,548
2025-08-26	32.60	32.79	32.18	32.44	-0.83%	701,141
2025-08-25	32.72	33.12	32.63	32.71	-0.27%	329,292
2025-08-22	31.95	32.86	31.72	32.80	+2.82%	329,487
2025-08-21	31.86	32.13	31.78	31.90	-0.44%	228,869
2025-08-20	32.14	32.20	31.74	32.04	-0.47%	272,803
2025-08-19	32.36	32.58	32.08	32.19	-1.11%	617,651
2025-08-18	32.35	32.65	32.22	32.55	+0.46%	588,630
2025-08-15	32.17	32.54	32.17	32.40	+0.40%	318,257
2025-08-14	32.38	32.38	31.94	32.27	-0.83%	937,157
2025-08-13	32.16	32.73	32.16	32.54	+1.78%	1,746,064
2025-08-12	31.70	32.05	31.55	31.97	+1.59%	104,104
2025-08-11	31.28	31.79	31.28	31.47	+0.19%	369,852

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+6.16%). Worst month: Jun (-2.81%). Based on 5 years of daily data (2022–2026).

Jan+6.16%
Feb-0.35%
Mar+0.23%
Apr+1.98%
May+2.28%
Jun-2.81%
Jul+0.15%
Aug+2.06%
Sep-0.74%
Oct-0.69%
Nov+5.97%
Dec+1.80%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares MSCI Chile ETF's (ECH) latest close?

41.25 on 2026-08-07, from the Closelook data lake's daily price record.

What is ECH's 52-week high and low?

47.85 high and 30.22 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares MSCI Chile ETF's strongest and weakest month historically?

Historically, ECH's strongest calendar month has been Jan (average +6.16%) and its weakest Jun (average -2.81%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.