iShares MSCI China Multisector Tech ETF (TCHI)
NASDAQ: TCHI · Real-Time Price · USD
21.10
+0.14 (0.69%)
Aug 5, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 19.82 | 19.82 | 19.65 | 19.65 | 19.65 | 0.26% | 54,445 |
| Jun 24, 2025 | 19.34 | 19.60 | 19.34 | 19.60 | 19.60 | 3.16% | 2,741 |
| Jun 23, 2025 | 18.85 | 19.03 | 18.85 | 19.00 | 19.00 | 1.17% | 2,591 |
| Jun 20, 2025 | 18.99 | 18.99 | 18.78 | 18.78 | 18.78 | -1.05% | 2,531 |
| Jun 18, 2025 | 19.09 | 19.09 | 18.98 | 18.98 | 18.98 | -0.21% | 13,395 |
| Jun 17, 2025 | 19.18 | 19.18 | 19.02 | 19.02 | 19.02 | -0.73% | 1,062 |
| Jun 16, 2025 | 19.15 | 19.26 | 19.15 | 19.16 | 19.16 | 1.38% | 3,533 |
| Jun 13, 2025 | 18.96 | 19.05 | 18.88 | 18.90 | 18.79 | -2.07% | 6,104 |
| Jun 12, 2025 | 19.26 | 19.33 | 19.26 | 19.30 | 19.19 | 0.16% | 3,990 |
| Jun 11, 2025 | 19.33 | 19.36 | 19.24 | 19.27 | 19.16 | 0.16% | 21,111 |
| Jun 10, 2025 | 19.21 | 19.26 | 19.20 | 19.24 | 19.13 | -0.98% | 3,074 |
| Jun 9, 2025 | 19.29 | 19.47 | 19.29 | 19.43 | 19.32 | 1.83% | 3,722 |
| Jun 6, 2025 | 18.92 | 19.08 | 18.89 | 19.08 | 18.97 | 0.21% | 3,360 |
| Jun 5, 2025 | 19.07 | 19.07 | 18.97 | 19.04 | 18.93 | 1.22% | 2,045 |
| Jun 4, 2025 | 18.73 | 18.83 | 18.73 | 18.81 | 18.70 | 1.95% | 4,604 |
| Jun 3, 2025 | 18.51 | 18.54 | 18.40 | 18.45 | 18.35 | 0.16% | 7,902 |
| Jun 2, 2025 | 18.39 | 18.45 | 18.28 | 18.42 | 18.32 | 0.60% | 10,381 |
| May 30, 2025 | 18.50 | 18.50 | 18.30 | 18.31 | 18.21 | -2.55% | 8,184 |
| May 29, 2025 | 18.92 | 18.92 | 18.75 | 18.79 | 18.68 | 1.35% | 23,973 |
| May 28, 2025 | 18.65 | 18.65 | 18.52 | 18.54 | 18.44 | -1.17% | 2,556 |
| May 27, 2025 | 18.71 | 18.76 | 18.62 | 18.76 | 18.66 | -1.21% | 15,986 |
| May 23, 2025 | 18.87 | 18.99 | 18.87 | 18.99 | 18.88 | -0.26% | 7,857 |