iShares MSCI China Multisector Tech ETF (TCHI)
NASDAQ: TCHI · Real-Time Price · USD
21.66
-0.64 (-2.87%)
Mar 20, 2026, 4:00 PM EDT - Market closed
TCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 22.03 | 22.03 | 21.61 | 21.66 | 21.66 | -2.87% | 51,685 |
| Mar 19, 2026 | 22.20 | 22.36 | 22.15 | 22.30 | 22.30 | -1.16% | 35,057 |
| Mar 18, 2026 | 22.73 | 22.83 | 22.56 | 22.56 | 22.56 | -0.44% | 65,465 |
| Mar 17, 2026 | 22.78 | 22.82 | 22.66 | 22.66 | 22.66 | -1.29% | 12,489 |
| Mar 16, 2026 | 22.97 | 23.10 | 22.89 | 22.96 | 22.95 | 1.44% | 17,063 |
| Mar 13, 2026 | 22.85 | 22.87 | 22.59 | 22.63 | 22.63 | -0.23% | 10,812 |
| Mar 12, 2026 | 22.85 | 22.85 | 22.67 | 22.68 | 22.68 | -1.43% | 15,687 |
| Mar 11, 2026 | 23.04 | 23.07 | 22.91 | 23.01 | 23.01 | -0.32% | 4,647 |
| Mar 10, 2026 | 23.00 | 23.34 | 22.97 | 23.09 | 23.09 | 2.47% | 11,590 |
| Mar 9, 2026 | 22.20 | 22.55 | 22.10 | 22.53 | 22.53 | 1.28% | 40,236 |
| Mar 6, 2026 | 22.06 | 22.34 | 22.06 | 22.24 | 22.24 | 0.37% | 17,020 |
| Mar 5, 2026 | 22.09 | 22.25 | 22.00 | 22.16 | 22.16 | -0.73% | 13,885 |
| Mar 4, 2026 | 22.30 | 22.39 | 22.15 | 22.32 | 22.32 | 1.65% | 26,570 |
| Mar 3, 2026 | 22.06 | 22.07 | 21.53 | 21.96 | 21.96 | -4.55% | 55,130 |
| Mar 2, 2026 | 22.82 | 23.06 | 22.72 | 23.01 | 23.01 | -1.35% | 26,530 |
| Feb 27, 2026 | 23.36 | 23.50 | 23.30 | 23.32 | 23.32 | -0.63% | 15,610 |
| Feb 26, 2026 | 23.61 | 23.61 | 23.33 | 23.47 | 23.47 | -2.07% | 25,460 |
| Feb 25, 2026 | 23.91 | 23.97 | 23.85 | 23.97 | 23.97 | 0.36% | 14,976 |
| Feb 24, 2026 | 23.67 | 23.90 | 23.67 | 23.88 | 23.88 | 0.43% | 19,685 |
| Feb 23, 2026 | 24.12 | 24.12 | 23.66 | 23.78 | 23.78 | -0.59% | 48,373 |
| Feb 20, 2026 | 23.41 | 23.96 | 23.41 | 23.92 | 23.92 | 0.03% | 23,309 |
| Feb 19, 2026 | 23.86 | 23.97 | 23.83 | 23.92 | 23.92 | -0.35% | 7,129 |
| Feb 18, 2026 | 24.13 | 24.16 | 23.97 | 24.00 | 24.00 | 0.28% | 16,846 |
| Feb 17, 2026 | 23.82 | 24.06 | 23.82 | 23.93 | 23.93 | 0.37% | 11,474 |
| Feb 13, 2026 | 23.77 | 23.92 | 23.66 | 23.85 | 23.85 | 0.40% | 7,944 |
| Feb 12, 2026 | 24.11 | 24.11 | 23.70 | 23.75 | 23.75 | -1.60% | 11,002 |
| Feb 11, 2026 | 24.10 | 24.15 | 23.93 | 24.14 | 24.14 | -0.52% | 23,171 |
| Feb 10, 2026 | 24.16 | 24.35 | 24.16 | 24.26 | 24.26 | 0.31% | 8,784 |
| Feb 9, 2026 | 23.99 | 24.29 | 23.99 | 24.19 | 24.19 | 0.80% | 9,360 |
| Feb 6, 2026 | 23.76 | 24.00 | 23.69 | 23.99 | 23.99 | 2.32% | 24,462 |
| Feb 5, 2026 | 23.62 | 23.68 | 23.42 | 23.45 | 23.45 | -0.66% | 60,459 |
| Feb 4, 2026 | 23.78 | 23.78 | 23.51 | 23.61 | 23.61 | -2.11% | 29,272 |
| Feb 3, 2026 | 24.15 | 24.24 | 23.92 | 24.12 | 24.12 | -0.54% | 34,449 |
| Feb 2, 2026 | 24.23 | 24.32 | 24.14 | 24.25 | 24.25 | -1.60% | 28,595 |
| Jan 30, 2026 | 24.89 | 24.92 | 24.51 | 24.64 | 24.64 | -1.18% | 46,017 |
| Jan 29, 2026 | 25.11 | 25.12 | 24.63 | 24.93 | 24.93 | -0.92% | 23,069 |
| Jan 28, 2026 | 25.22 | 25.26 | 25.05 | 25.17 | 25.17 | 0.46% | 19,905 |
| Jan 27, 2026 | 25.07 | 25.14 | 25.00 | 25.05 | 25.05 | 0.61% | 20,174 |
| Jan 26, 2026 | 24.83 | 24.97 | 24.79 | 24.90 | 24.90 | -1.15% | 34,338 |
| Jan 23, 2026 | 25.11 | 25.21 | 25.05 | 25.19 | 25.19 | 0.15% | 18,253 |
| Jan 22, 2026 | 25.15 | 25.30 | 25.08 | 25.15 | 25.15 | 0.81% | 51,837 |
| Jan 21, 2026 | 24.93 | 25.06 | 24.76 | 24.95 | 24.95 | 2.84% | 33,408 |
| Jan 20, 2026 | 24.44 | 24.52 | 24.26 | 24.26 | 24.26 | -2.73% | 47,591 |
| Jan 16, 2026 | 25.15 | 25.15 | 24.82 | 24.94 | 24.94 | -0.70% | 72,699 |
| Jan 15, 2026 | 25.21 | 25.33 | 25.02 | 25.12 | 25.11 | 0.16% | 46,154 |
| Jan 14, 2026 | 24.91 | 25.12 | 24.91 | 25.08 | 25.08 | 0.76% | 59,129 |
| Jan 13, 2026 | 24.94 | 25.00 | 24.82 | 24.89 | 24.89 | -2.62% | 43,137 |
| Jan 12, 2026 | 25.07 | 25.58 | 25.07 | 25.56 | 25.56 | 3.68% | 21,701 |
| Jan 9, 2026 | 24.62 | 24.67 | 24.49 | 24.65 | 24.65 | 0.44% | 14,933 |
| Jan 8, 2026 | 24.30 | 24.56 | 24.30 | 24.54 | 24.54 | 0.56% | 25,347 |