iShares MSCI China Multisector Tech ETF (TCHI)
NASDAQ: TCHI · Real-Time Price · USD
20.10
-0.66 (-3.18%)
At close: Mar 28, 2025, 4:00 PM
20.00
-0.10 (-0.50%)
Pre-market: Mar 31, 2025, 7:07 AM EDT
TCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.35 | 20.35 | 20.06 | 20.10 | 20.10 | -3.18% | 34,120 |
| Mar 27, 2025 | 20.48 | 20.79 | 20.47 | 20.76 | 20.76 | 1.47% | 123,937 |
| Mar 26, 2025 | 20.45 | 20.55 | 20.38 | 20.46 | 20.46 | 0.24% | 56,747 |
| Mar 25, 2025 | 20.53 | 20.61 | 20.40 | 20.41 | 20.41 | -1.59% | 19,673 |
| Mar 24, 2025 | 20.85 | 20.85 | 20.69 | 20.74 | 20.74 | -0.19% | 42,942 |
| Mar 21, 2025 | 20.81 | 20.82 | 20.66 | 20.78 | 20.78 | -1.93% | 84,601 |
| Mar 20, 2025 | 21.25 | 21.36 | 21.16 | 21.19 | 21.19 | -2.89% | 77,821 |
| Mar 19, 2025 | 22.09 | 22.09 | 21.80 | 21.82 | 21.82 | -1.18% | 72,891 |
| Mar 18, 2025 | 22.21 | 22.21 | 21.98 | 22.08 | 22.08 | -0.27% | 319,390 |
| Mar 17, 2025 | 21.60 | 22.17 | 21.60 | 22.14 | 22.14 | 2.12% | 61,432 |
| Mar 14, 2025 | 21.68 | 21.69 | 21.52 | 21.68 | 21.68 | 2.70% | 36,008 |
| Mar 13, 2025 | 20.93 | 21.24 | 20.93 | 21.11 | 21.11 | -0.57% | 23,125 |
| Mar 12, 2025 | 21.29 | 21.29 | 21.04 | 21.23 | 21.23 | -1.12% | 26,721 |
| Mar 11, 2025 | 21.54 | 21.66 | 21.31 | 21.47 | 21.47 | 2.34% | 13,894 |
| Mar 10, 2025 | 21.57 | 21.57 | 20.93 | 20.98 | 20.98 | -2.74% | 67,859 |
| Mar 7, 2025 | 21.69 | 21.83 | 21.48 | 21.57 | 21.57 | -0.42% | 31,307 |
| Mar 6, 2025 | 21.85 | 21.96 | 21.56 | 21.66 | 21.66 | 1.50% | 56,774 |
| Mar 5, 2025 | 20.92 | 21.37 | 20.88 | 21.34 | 21.34 | 4.35% | 88,812 |
| Mar 4, 2025 | 20.27 | 20.54 | 20.22 | 20.45 | 20.45 | 2.15% | 25,848 |
| Mar 3, 2025 | 20.38 | 20.38 | 19.97 | 20.02 | 20.02 | -1.91% | 65,622 |
| Feb 28, 2025 | 20.36 | 20.51 | 20.22 | 20.41 | 20.41 | -3.13% | 21,696 |
| Feb 27, 2025 | 21.19 | 21.30 | 21.07 | 21.07 | 21.07 | -1.63% | 4,110 |
| Feb 26, 2025 | 21.55 | 21.62 | 21.33 | 21.42 | 21.42 | 1.42% | 27,358 |
| Feb 25, 2025 | 21.06 | 21.14 | 21.00 | 21.12 | 21.12 | 1.10% | 18,660 |
| Feb 24, 2025 | 21.28 | 21.31 | 20.75 | 20.89 | 20.89 | -4.35% | 70,212 |
| Feb 21, 2025 | 21.89 | 22.33 | 21.67 | 21.84 | 21.84 | 3.16% | 85,907 |
| Feb 20, 2025 | 21.30 | 21.51 | 20.94 | 21.17 | 21.17 | 0.67% | 64,508 |
| Feb 19, 2025 | 21.15 | 21.15 | 20.90 | 21.03 | 21.03 | 0.67% | 44,811 |
| Feb 18, 2025 | 22.00 | 22.00 | 20.72 | 20.89 | 20.89 | -0.17% | 102,941 |
| Feb 14, 2025 | 21.05 | 21.05 | 20.88 | 20.93 | 20.93 | 2.78% | 76,506 |
| Feb 13, 2025 | 19.95 | 20.36 | 19.91 | 20.36 | 20.36 | -1.31% | 10,743 |
| Feb 12, 2025 | 20.41 | 20.69 | 20.37 | 20.63 | 20.63 | 3.04% | 73,247 |
| Feb 11, 2025 | 19.98 | 20.14 | 19.94 | 20.02 | 20.02 | -1.03% | 13,509 |
| Feb 10, 2025 | 20.23 | 20.24 | 20.09 | 20.23 | 20.23 | 1.91% | 20,126 |
| Feb 7, 2025 | 19.96 | 20.05 | 19.84 | 19.85 | 19.85 | 2.21% | 11,676 |
| Feb 6, 2025 | 19.43 | 19.43 | 19.37 | 19.42 | 19.42 | 2.53% | 2,462 |
| Feb 5, 2025 | 19.10 | 19.10 | 18.92 | 18.94 | 18.94 | -1.41% | 10,536 |
| Feb 4, 2025 | 19.08 | 19.35 | 19.08 | 19.21 | 19.21 | 2.75% | 9,771 |
| Feb 3, 2025 | 18.44 | 18.85 | 18.44 | 18.70 | 18.70 | -0.19% | 2,861 |
| Jan 31, 2025 | 19.14 | 19.15 | 18.65 | 18.73 | 18.73 | -2.35% | 5,012 |
| Jan 30, 2025 | 18.84 | 19.27 | 18.84 | 19.18 | 19.18 | 2.24% | 16,742 |
| Jan 29, 2025 | 18.89 | 19.01 | 18.76 | 18.76 | 18.76 | -0.48% | 10,732 |
| Jan 28, 2025 | 18.69 | 18.85 | 18.46 | 18.85 | 18.85 | 1.54% | 5,352 |
| Jan 27, 2025 | 18.70 | 18.70 | 18.47 | 18.57 | 18.57 | -0.51% | 14,920 |
| Jan 24, 2025 | 18.44 | 18.67 | 18.36 | 18.66 | 18.66 | 3.78% | 2,538 |
| Jan 23, 2025 | 17.99 | 17.99 | 17.88 | 17.98 | 17.98 | -0.77% | 5,253 |
| Jan 22, 2025 | 18.10 | 18.12 | 17.99 | 18.12 | 18.12 | 0.08% | 4,027 |
| Jan 21, 2025 | 18.25 | 18.25 | 17.99 | 18.11 | 18.11 | 0.19% | 6,054 |
| Jan 17, 2025 | 18.03 | 18.08 | 18.03 | 18.07 | 18.07 | 2.74% | 2,303 |
| Jan 16, 2025 | 17.63 | 17.63 | 17.58 | 17.59 | 17.59 | -0.45% | 1,816 |