iShares MSCI China Multisector Tech ETF (TCHI)
NASDAQ: TCHI · Real-Time Price · USD
18.79
+0.42 (2.26%)
Oct 25, 2024, 4:00 PM EDT - Market closed
TCHI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 18.41 | 18.41 | 18.26 | 18.38 | 18.38 | -0.84% | 1,895 |
Oct 23, 2024 | 18.79 | 18.79 | 18.53 | 18.53 | 18.53 | -1.59% | 1,892 |
Oct 22, 2024 | 18.70 | 18.91 | 18.70 | 18.83 | 18.83 | 0.64% | 5,585 |
Oct 21, 2024 | 18.62 | 18.71 | 18.61 | 18.71 | 18.71 | -0.48% | 1,902 |
Oct 18, 2024 | 18.74 | 19.02 | 18.74 | 18.80 | 18.80 | 5.86% | 25,521 |
Oct 17, 2024 | 18.00 | 18.00 | 17.64 | 17.76 | 17.76 | -2.20% | 19,013 |
Oct 16, 2024 | 18.15 | 18.30 | 18.15 | 18.16 | 18.16 | 0.28% | 3,111 |
Oct 15, 2024 | 18.57 | 18.57 | 18.07 | 18.11 | 18.11 | -5.38% | 17,519 |
Oct 14, 2024 | 19.21 | 19.44 | 19.11 | 19.14 | 19.14 | -1.24% | 12,186 |
Oct 11, 2024 | 18.97 | 19.52 | 18.97 | 19.38 | 19.38 | -0.67% | 11,634 |
Oct 10, 2024 | 19.57 | 19.63 | 19.26 | 19.51 | 19.51 | -1.24% | 13,796 |
Oct 9, 2024 | 19.25 | 19.82 | 19.25 | 19.76 | 19.76 | -3.54% | 13,770 |
Oct 8, 2024 | 20.42 | 20.56 | 19.49 | 20.48 | 20.48 | -9.30% | 57,522 |
Oct 7, 2024 | 22.02 | 22.58 | 21.59 | 22.58 | 22.58 | 5.42% | 55,894 |
Oct 4, 2024 | 21.06 | 21.46 | 20.90 | 21.42 | 21.42 | 4.90% | 18,141 |
Oct 3, 2024 | 20.12 | 20.57 | 20.08 | 20.42 | 20.42 | -2.34% | 17,775 |
Oct 2, 2024 | 20.90 | 21.00 | 20.48 | 20.91 | 20.91 | 5.53% | 44,526 |
Oct 1, 2024 | 19.22 | 19.86 | 19.15 | 19.82 | 19.82 | 3.63% | 11,096 |
Sep 30, 2024 | 19.69 | 19.72 | 19.10 | 19.12 | 19.12 | 2.58% | 57,929 |
Sep 27, 2024 | 18.33 | 18.76 | 18.33 | 18.64 | 18.64 | 4.78% | 44,806 |
Sep 26, 2024 | 17.79 | 18.01 | 17.61 | 17.79 | 17.79 | 8.54% | 66,708 |
Sep 25, 2024 | 16.36 | 16.49 | 16.36 | 16.39 | 16.39 | -2.20% | 3,638 |
Sep 24, 2024 | 16.33 | 16.99 | 16.33 | 16.76 | 16.76 | 8.41% | 13,579 |
Sep 23, 2024 | 15.42 | 15.47 | 15.39 | 15.46 | 15.46 | 1.42% | 1,328 |
Sep 20, 2024 | 15.27 | 15.27 | 15.24 | 15.24 | 15.24 | -0.05% | 210 |
Sep 19, 2024 | 15.15 | 15.25 | 15.15 | 15.25 | 15.25 | 3.11% | 749 |
Sep 18, 2024 | 14.88 | 14.88 | 14.79 | 14.79 | 14.79 | -0.64% | 691 |
Sep 17, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.79% | 110 |
Sep 16, 2024 | 14.77 | 14.79 | 14.77 | 14.77 | 14.77 | - | 549 |
Sep 13, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.19% | 202 |
Sep 12, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.68% | 65 |
Sep 11, 2024 | 14.85 | 14.90 | 14.82 | 14.90 | 14.90 | 1.36% | 1,879 |
Sep 10, 2024 | 14.63 | 14.70 | 14.63 | 14.70 | 14.70 | -0.46% | 469 |
Sep 9, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.28% | 256 |
Sep 6, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -1.59% | 225 |
Sep 5, 2024 | 15.05 | 15.06 | 15.04 | 15.05 | 15.05 | 0.59% | 1,731 |
Sep 4, 2024 | 15.00 | 15.00 | 14.96 | 14.96 | 14.96 | -0.26% | 939 |
Sep 3, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.50% | 759 |
Aug 30, 2024 | 15.14 | 15.23 | 15.12 | 15.23 | 15.23 | 1.74% | 849 |
Aug 29, 2024 | 14.95 | 15.01 | 14.91 | 14.97 | 14.97 | 1.84% | 2,804 |
Aug 28, 2024 | 14.96 | 14.96 | 14.67 | 14.70 | 14.70 | -2.20% | 698 |
Aug 27, 2024 | 15.02 | 15.03 | 15.02 | 15.03 | 15.03 | -0.46% | 390 |
Aug 26, 2024 | 15.07 | 15.10 | 15.07 | 15.10 | 15.10 | -2.58% | 896 |
Aug 23, 2024 | 15.47 | 15.51 | 15.47 | 15.50 | 15.50 | 1.04% | 939 |
Aug 22, 2024 | 15.42 | 15.42 | 15.33 | 15.34 | 15.34 | -1.48% | 613 |
Aug 21, 2024 | 15.48 | 15.57 | 15.48 | 15.57 | 15.57 | 1.30% | 763 |
Aug 20, 2024 | 15.34 | 15.37 | 15.29 | 15.37 | 15.37 | -2.92% | 659 |
Aug 19, 2024 | 15.79 | 15.83 | 15.72 | 15.83 | 15.83 | 0.65% | 1,085 |
Aug 16, 2024 | 15.54 | 15.79 | 15.54 | 15.73 | 15.73 | 0.90% | 4,130 |
Aug 15, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1.62% | 135 |
Aug 14, 2024 | 15.46 | 15.46 | 15.29 | 15.34 | 15.34 | -1.91% | 617 |
Aug 13, 2024 | 15.60 | 15.64 | 15.60 | 15.64 | 15.64 | 1.07% | 244 |
Aug 12, 2024 | 15.46 | 15.48 | 15.46 | 15.48 | 15.48 | 0.76% | 312 |
Aug 9, 2024 | 15.31 | 15.36 | 15.31 | 15.36 | 15.36 | -0.60% | 154 |
Aug 8, 2024 | 15.45 | 15.45 | 15.41 | 15.45 | 15.45 | 1.91% | 5,119 |
Aug 7, 2024 | 15.40 | 15.40 | 15.16 | 15.16 | 15.16 | -1.11% | 699 |
Aug 6, 2024 | 15.34 | 15.35 | 15.28 | 15.33 | 15.33 | 1.05% | 2,427 |
Aug 5, 2024 | 14.85 | 15.18 | 14.85 | 15.17 | 15.17 | -0.65% | 4,113 |
Aug 2, 2024 | 15.25 | 15.29 | 15.25 | 15.27 | 15.27 | -1.04% | 767 |
Aug 1, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -2.09% | 280 |
Jul 31, 2024 | 15.80 | 15.80 | 15.76 | 15.76 | 15.76 | 2.40% | 635 |
Jul 30, 2024 | 15.45 | 15.45 | 15.36 | 15.39 | 15.39 | -1.09% | 656 |
Jul 29, 2024 | 15.57 | 15.57 | 15.56 | 15.56 | 15.56 | -1.21% | 909 |
Jul 26, 2024 | 15.59 | 15.75 | 15.59 | 15.75 | 15.75 | 1.35% | 1,526 |
Jul 25, 2024 | 15.62 | 15.62 | 15.54 | 15.54 | 15.54 | -0.26% | 192 |
Jul 24, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -1.39% | 291 |
Jul 23, 2024 | 15.82 | 15.82 | 15.79 | 15.80 | 15.80 | -2.69% | 812 |
Jul 22, 2024 | 16.25 | 16.28 | 16.16 | 16.24 | 16.24 | 1.80% | 5,673 |
Jul 19, 2024 | 15.94 | 15.98 | 15.81 | 15.95 | 15.95 | -0.44% | 41,422 |
Jul 18, 2024 | 16.15 | 16.15 | 16.01 | 16.02 | 16.02 | -0.12% | 2,156 |
Jul 17, 2024 | 16.09 | 16.09 | 16.04 | 16.04 | 16.04 | -2.08% | 360 |
Jul 16, 2024 | 16.34 | 16.38 | 16.32 | 16.38 | 16.38 | 0.99% | 5,159 |
Jul 15, 2024 | 16.24 | 16.24 | 16.16 | 16.22 | 16.22 | -2.23% | 524 |
Jul 12, 2024 | 16.84 | 16.84 | 16.59 | 16.59 | 16.59 | -0.24% | 662 |
Jul 11, 2024 | 16.58 | 16.72 | 16.58 | 16.63 | 16.63 | 1.77% | 17,342 |
Jul 10, 2024 | 16.37 | 16.37 | 16.28 | 16.34 | 16.34 | -0.24% | 815 |
Jul 9, 2024 | 16.12 | 16.38 | 16.12 | 16.38 | 16.38 | 3.08% | 2,423 |
Jul 8, 2024 | 15.93 | 15.93 | 15.89 | 15.89 | 15.89 | -0.59% | 638 |
Jul 5, 2024 | 16.05 | 16.05 | 15.90 | 15.99 | 15.99 | -2.05% | 867 |
Jul 3, 2024 | 16.28 | 16.32 | 16.28 | 16.32 | 16.32 | 1.68% | 476 |
Jul 2, 2024 | 16.00 | 16.05 | 15.99 | 16.05 | 16.05 | -0.43% | 642 |
Jul 1, 2024 | 16.22 | 16.22 | 16.12 | 16.12 | 16.12 | -0.09% | 1,137 |
Jun 28, 2024 | 16.14 | 16.14 | 16.10 | 16.13 | 16.13 | -0.02% | 1,034 |
Jun 27, 2024 | 16.23 | 16.23 | 16.14 | 16.14 | 16.14 | -2.61% | 5,223 |
Jun 26, 2024 | 16.55 | 16.57 | 16.52 | 16.57 | 16.57 | 1.04% | 1,395 |
Jun 25, 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -1.91% | 1,294 |
Jun 24, 2024 | 16.69 | 16.84 | 16.68 | 16.72 | 16.72 | -0.54% | 18,424 |
Jun 21, 2024 | 16.80 | 16.81 | 16.80 | 16.81 | 16.81 | -0.41% | 2,598 |
Jun 20, 2024 | 17.02 | 17.02 | 16.87 | 16.88 | 16.88 | -1.75% | 1,877 |
Jun 18, 2024 | 17.18 | 17.21 | 17.14 | 17.18 | 17.18 | 0.53% | 1,553 |
Jun 17, 2024 | 17.02 | 17.09 | 17.02 | 17.09 | 17.09 | 1.15% | 904 |
Jun 14, 2024 | 16.88 | 16.90 | 16.88 | 16.90 | 16.90 | -0.32% | 222 |
Jun 13, 2024 | 17.01 | 17.01 | 16.93 | 16.95 | 16.95 | 0.68% | 206 |
Jun 12, 2024 | 16.88 | 16.94 | 16.84 | 16.84 | 16.84 | 0.21% | 5,173 |
Jun 11, 2024 | 16.87 | 16.90 | 16.80 | 16.80 | 16.80 | -0.86% | 405 |
Jun 10, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.88 | 0.62% | 1,193 |
Jun 7, 2024 | 16.91 | 17.07 | 16.84 | 16.84 | 16.77 | -3.00% | 2,498 |
Jun 6, 2024 | 17.23 | 17.36 | 17.23 | 17.36 | 17.29 | 0.57% | 900 |
Jun 5, 2024 | 17.25 | 17.26 | 17.16 | 17.26 | 17.19 | 0.48% | 4,139 |
Jun 4, 2024 | 17.25 | 17.25 | 17.18 | 17.18 | 17.11 | 0.30% | 815 |