iShares MSCI China Multisector Tech ETF (TCHI)
NASDAQ: TCHI · Real-Time Price · USD
23.47
+0.68 (2.97%)
At close: Sep 5, 2025, 4:00 PM
23.47
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:15 PM EDT
TCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 20.94 | 20.98 | 20.86 | 20.96 | 20.96 | 2.09% | 21,669 |
| Aug 1, 2025 | 20.54 | 20.54 | 20.38 | 20.53 | 20.53 | -1.72% | 25,637 |
| Jul 31, 2025 | 20.89 | 20.99 | 20.79 | 20.89 | 20.89 | 0.12% | 19,682 |
| Jul 30, 2025 | 21.00 | 21.09 | 20.78 | 20.87 | 20.87 | -1.65% | 55,870 |
| Jul 29, 2025 | 21.44 | 21.44 | 21.18 | 21.22 | 21.22 | 0.26% | 6,280 |
| Jul 28, 2025 | 21.30 | 21.30 | 21.14 | 21.16 | 21.16 | -0.35% | 11,944 |
| Jul 25, 2025 | 21.18 | 21.24 | 21.10 | 21.24 | 21.24 | -0.27% | 10,127 |
| Jul 24, 2025 | 21.33 | 21.34 | 21.26 | 21.29 | 21.29 | -0.39% | 31,867 |
| Jul 23, 2025 | 21.34 | 21.40 | 21.33 | 21.38 | 21.38 | 0.78% | 9,811 |
| Jul 22, 2025 | 21.05 | 21.21 | 20.91 | 21.21 | 21.21 | 1.17% | 11,502 |
| Jul 21, 2025 | 20.97 | 21.03 | 20.92 | 20.97 | 20.97 | 0.22% | 3,132 |
| Jul 18, 2025 | 20.91 | 21.00 | 20.90 | 20.92 | 20.92 | 1.17% | 19,527 |
| Jul 17, 2025 | 20.59 | 20.72 | 20.59 | 20.68 | 20.68 | 0.85% | 84,316 |
| Jul 16, 2025 | 20.52 | 20.53 | 20.39 | 20.51 | 20.51 | -1.09% | 5,900 |
| Jul 15, 2025 | 20.56 | 20.73 | 20.56 | 20.73 | 20.73 | 2.78% | 6,037 |
| Jul 14, 2025 | 20.15 | 20.21 | 20.15 | 20.17 | 20.17 | 0.65% | 4,870 |
| Jul 11, 2025 | 20.08 | 20.08 | 20.04 | 20.04 | 20.04 | -0.20% | 1,254 |
| Jul 10, 2025 | 20.06 | 20.12 | 20.02 | 20.08 | 20.08 | 0.25% | 28,156 |
| Jul 9, 2025 | 20.12 | 20.12 | 19.95 | 20.03 | 20.03 | -0.79% | 7,231 |
| Jul 8, 2025 | 20.12 | 20.24 | 20.12 | 20.19 | 20.19 | 2.38% | 55,027 |
| Jul 7, 2025 | 19.66 | 19.83 | 19.66 | 19.72 | 19.72 | -0.55% | 6,670 |
| Jul 3, 2025 | 19.81 | 19.83 | 19.77 | 19.83 | 19.83 | 0.92% | 70,360 |
| Jul 2, 2025 | 19.67 | 19.68 | 19.60 | 19.65 | 19.65 | -1.26% | 23,728 |
| Jul 1, 2025 | 19.86 | 19.94 | 19.83 | 19.90 | 19.90 | -0.05% | 6,671 |
| Jun 30, 2025 | 19.79 | 19.91 | 19.78 | 19.91 | 19.91 | 0.86% | 2,399 |
| Jun 27, 2025 | 19.80 | 19.84 | 19.68 | 19.74 | 19.74 | -0.01% | 8,684 |
| Jun 26, 2025 | 19.72 | 19.77 | 19.72 | 19.74 | 19.74 | 0.47% | 1,384 |