iShares MSCI China Multisector Tech ETF (TCHI)
NASDAQ: TCHI · Real-Time Price · USD
24.62
-0.85 (-3.34%)
Oct 14, 2025, 4:00 PM EDT - Market closed
TCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 24.46 | 24.80 | 24.44 | 24.62 | - | -3.34% | 116,903 |
| Oct 13, 2025 | 25.51 | 25.56 | 25.34 | 25.47 | 25.47 | 3.58% | 55,682 |
| Oct 10, 2025 | 25.99 | 26.11 | 24.44 | 24.59 | 24.59 | -7.49% | 134,668 |
| Oct 9, 2025 | 27.01 | 27.01 | 26.50 | 26.58 | 26.58 | -0.74% | 72,915 |
| Oct 8, 2025 | 26.68 | 26.79 | 26.58 | 26.78 | 26.78 | 0.36% | 39,646 |
| Oct 7, 2025 | 27.02 | 27.05 | 26.68 | 26.68 | 26.68 | -1.37% | 44,472 |
| Oct 6, 2025 | 26.94 | 27.13 | 26.86 | 27.05 | 27.05 | -0.04% | 40,791 |
| Oct 3, 2025 | 27.15 | 27.15 | 26.98 | 27.06 | 27.06 | -0.77% | 35,593 |
| Oct 2, 2025 | 27.35 | 27.50 | 27.20 | 27.27 | 27.27 | 1.92% | 54,299 |
| Oct 1, 2025 | 26.50 | 26.76 | 26.50 | 26.76 | 26.76 | 0.78% | 24,609 |
| Sep 30, 2025 | 26.63 | 26.71 | 26.47 | 26.55 | 26.55 | 0.80% | 67,963 |
| Sep 29, 2025 | 26.38 | 26.45 | 26.22 | 26.34 | 26.34 | 2.33% | 61,018 |
| Sep 26, 2025 | 25.62 | 25.76 | 25.60 | 25.74 | 25.74 | -2.31% | 47,271 |
| Sep 25, 2025 | 26.28 | 26.38 | 26.18 | 26.35 | 26.35 | 1.04% | 60,691 |
| Sep 24, 2025 | 26.05 | 26.26 | 26.01 | 26.08 | 26.08 | 2.27% | 21,952 |
| Sep 23, 2025 | 25.71 | 25.78 | 25.50 | 25.50 | 25.50 | -1.81% | 30,068 |
| Sep 22, 2025 | 26.00 | 26.05 | 25.92 | 25.97 | 25.97 | 1.45% | 27,503 |
| Sep 19, 2025 | 25.80 | 25.83 | 25.60 | 25.60 | 25.60 | -0.78% | 19,569 |
| Sep 18, 2025 | 25.79 | 25.84 | 25.68 | 25.80 | 25.80 | -0.98% | 23,142 |
| Sep 17, 2025 | 25.95 | 26.06 | 25.82 | 26.06 | 26.06 | 2.74% | 53,873 |
| Sep 16, 2025 | 25.11 | 25.39 | 25.05 | 25.36 | 25.36 | 1.28% | 44,485 |
| Sep 15, 2025 | 25.15 | 25.15 | 24.91 | 25.04 | 25.04 | 0.68% | 16,772 |
| Sep 12, 2025 | 24.94 | 24.95 | 24.72 | 24.87 | 24.87 | -0.29% | 17,611 |
| Sep 11, 2025 | 24.65 | 24.94 | 24.64 | 24.94 | 24.94 | 4.53% | 28,887 |
| Sep 10, 2025 | 24.05 | 24.05 | 23.80 | 23.86 | 23.86 | 0.25% | 8,901 |
| Sep 9, 2025 | 23.76 | 23.93 | 23.75 | 23.80 | 23.80 | 0.02% | 5,378 |
| Sep 8, 2025 | 23.75 | 23.80 | 23.61 | 23.80 | 23.80 | 1.38% | 29,337 |
| Sep 5, 2025 | 23.50 | 23.58 | 23.35 | 23.47 | 23.47 | 2.97% | 77,401 |
| Sep 4, 2025 | 22.84 | 22.84 | 22.66 | 22.80 | 22.80 | -2.56% | 107,636 |
| Sep 3, 2025 | 23.41 | 23.43 | 23.31 | 23.39 | 23.39 | -0.50% | 12,994 |
| Sep 2, 2025 | 23.26 | 23.52 | 23.18 | 23.51 | 23.51 | -1.33% | 20,618 |
| Aug 29, 2025 | 23.82 | 23.93 | 23.69 | 23.83 | 23.83 | 1.09% | 39,093 |
| Aug 28, 2025 | 23.45 | 23.62 | 23.39 | 23.57 | 23.57 | 3.11% | 8,784 |
| Aug 27, 2025 | 22.94 | 22.94 | 22.76 | 22.86 | 22.86 | -1.76% | 32,655 |
| Aug 26, 2025 | 23.26 | 23.39 | 23.26 | 23.27 | 23.27 | 0.03% | 3,919 |
| Aug 25, 2025 | 23.40 | 23.47 | 23.24 | 23.26 | 23.26 | 0.68% | 17,907 |
| Aug 22, 2025 | 22.76 | 23.11 | 22.76 | 23.11 | 23.11 | 4.17% | 15,826 |
| Aug 21, 2025 | 22.07 | 22.21 | 22.07 | 22.18 | 22.18 | -0.14% | 12,836 |
| Aug 20, 2025 | 22.13 | 22.21 | 22.11 | 22.21 | 22.21 | 0.96% | 3,582 |
| Aug 19, 2025 | 22.17 | 22.17 | 21.94 | 22.00 | 22.00 | -1.13% | 5,668 |
| Aug 18, 2025 | 22.30 | 22.35 | 22.21 | 22.25 | 22.25 | 1.18% | 33,201 |
| Aug 15, 2025 | 21.95 | 22.03 | 21.94 | 21.99 | 21.99 | 1.71% | 4,768 |
| Aug 14, 2025 | 21.73 | 21.73 | 21.62 | 21.62 | 21.62 | -2.39% | 3,213 |
| Aug 13, 2025 | 22.07 | 22.15 | 22.04 | 22.15 | 22.15 | 3.07% | 14,238 |
| Aug 12, 2025 | 21.31 | 21.50 | 21.31 | 21.49 | 21.49 | 1.40% | 4,570 |
| Aug 11, 2025 | 21.23 | 21.26 | 21.17 | 21.20 | 21.20 | -0.02% | 2,412 |
| Aug 8, 2025 | 21.16 | 21.22 | 21.09 | 21.20 | 21.20 | -0.01% | 3,702 |
| Aug 7, 2025 | 21.26 | 21.26 | 21.17 | 21.20 | 21.20 | -0.51% | 8,428 |
| Aug 6, 2025 | 21.17 | 21.31 | 21.17 | 21.31 | 21.31 | 0.98% | 6,078 |
| Aug 5, 2025 | 21.15 | 21.15 | 21.08 | 21.10 | 21.10 | 0.69% | 6,001 |