Skip to main content
iShares MSCI China Multisector Tech ETF (TCHI)
NASDAQ: TCHI · Real-Time Price · USD
18.27
+0.08 (0.44%)
Nov 20, 2024, 4:00 PM EST - Market closed

TCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.2418.2718.2218.2718.270.44%1,047
Nov 19, 202418.1318.1918.1318.1918.190.39%1,532
Nov 18, 202418.1018.1618.0618.1218.120.11%2,814
Nov 15, 202418.0818.1018.0718.1018.10-0.39%1,069
Nov 14, 202418.3618.3618.1718.1718.17-2.78%5,311
Nov 13, 202418.8718.8718.6318.6918.690.69%1,649
Nov 12, 202418.7118.7118.4618.5618.56-3.17%10,427
Nov 11, 202419.1519.1719.1019.1719.172.40%5,551
Nov 8, 202418.8318.8418.6518.7218.72-4.25%5,311
Nov 7, 202419.3919.6519.3919.5519.553.99%6,979
Nov 6, 202418.6018.8318.5918.8018.80-2.74%26,531
Nov 5, 202419.2719.3619.2719.3319.333.04%7,245
Nov 4, 202418.7318.8018.6418.7618.761.63%6,044
Nov 1, 202418.5718.5718.4618.4618.46-1.70%1,150
Oct 31, 202418.6518.7818.6518.7818.780.11%666
Oct 30, 202418.5718.7618.5718.7618.76-0.57%910
Oct 29, 202419.0019.0118.8718.8718.87-0.96%1,401
Oct 28, 202418.9019.0718.8719.0519.051.38%3,869
Oct 25, 202418.7918.9018.7918.7918.792.26%3,051
Oct 24, 202418.4118.4118.2618.3818.38-0.84%1,895
Oct 23, 202418.7918.7918.5318.5318.53-1.59%1,892
Oct 22, 202418.7018.9118.7018.8318.830.64%5,585
Oct 21, 202418.6218.7118.6118.7118.71-0.48%1,902
Oct 18, 202418.7419.0218.7418.8018.805.86%25,521
Oct 17, 202418.0018.0017.6417.7617.76-2.20%19,013
Oct 16, 202418.1518.3018.1518.1618.160.28%3,111
Oct 15, 202418.5718.5718.0718.1118.11-5.38%17,519
Oct 14, 202419.2119.4419.1119.1419.14-1.24%12,186
Oct 11, 202418.9719.5218.9719.3819.38-0.67%11,634
Oct 10, 202419.5719.6319.2619.5119.51-1.24%13,796
Oct 9, 202419.2519.8219.2519.7619.76-3.54%13,770
Oct 8, 202420.4220.5619.4920.4820.48-9.30%57,522
Oct 7, 202422.0222.5821.5922.5822.585.42%55,894
Oct 4, 202421.0621.4620.9021.4221.424.90%18,141
Oct 3, 202420.1220.5720.0820.4220.42-2.34%17,775
Oct 2, 202420.9021.0020.4820.9120.915.53%44,526
Oct 1, 202419.2219.8619.1519.8219.823.63%11,096
Sep 30, 202419.6919.7219.1019.1219.122.58%57,929
Sep 27, 202418.3318.7618.3318.6418.644.78%44,806
Sep 26, 202417.7918.0117.6117.7917.798.54%66,708
Sep 25, 202416.3616.4916.3616.3916.39-2.20%3,638
Sep 24, 202416.3316.9916.3316.7616.768.41%13,579
Sep 23, 202415.4215.4715.3915.4615.461.42%1,328
Sep 20, 202415.2715.2715.2415.2415.24-0.05%210
Sep 19, 202415.1515.2515.1515.2515.253.11%749
Sep 18, 202414.8814.8814.7914.7914.79-0.64%691
Sep 17, 202414.8914.8914.8914.8914.890.79%110
Sep 16, 202414.7714.7914.7714.7714.77-549
Sep 13, 202414.7714.7714.7714.7714.77-0.19%202
Sep 12, 202414.8014.8014.8014.8014.80-0.68%65
Sep 11, 202414.8514.9014.8214.9014.901.36%1,879
Sep 10, 202414.6314.7014.6314.7014.70-0.46%469
Sep 9, 202414.7714.7714.7714.7714.77-0.28%256
Sep 6, 202414.8114.8114.8114.8114.81-1.59%225
Sep 5, 202415.0515.0615.0415.0515.050.59%1,731
Sep 4, 202415.0015.0014.9614.9614.96-0.26%939
Sep 3, 202415.0015.0015.0015.0015.00-1.50%759
Aug 30, 202415.1415.2315.1215.2315.231.74%849
Aug 29, 202414.9515.0114.9114.9714.971.84%2,804
Aug 28, 202414.9614.9614.6714.7014.70-2.20%698
Aug 27, 202415.0215.0315.0215.0315.03-0.46%390
Aug 26, 202415.0715.1015.0715.1015.10-2.58%896
Aug 23, 202415.4715.5115.4715.5015.501.04%939
Aug 22, 202415.4215.4215.3315.3415.34-1.48%613
Aug 21, 202415.4815.5715.4815.5715.571.30%763
Aug 20, 202415.3415.3715.2915.3715.37-2.92%659
Aug 19, 202415.7915.8315.7215.8315.830.65%1,085
Aug 16, 202415.5415.7915.5415.7315.730.90%4,130
Aug 15, 202415.5915.5915.5915.5915.591.62%135
Aug 14, 202415.4615.4615.2915.3415.34-1.91%617
Aug 13, 202415.6015.6415.6015.6415.641.07%244
Aug 12, 202415.4615.4815.4615.4815.480.76%312
Aug 9, 202415.3115.3615.3115.3615.36-0.60%154
Aug 8, 202415.4515.4515.4115.4515.451.91%5,119
Aug 7, 202415.4015.4015.1615.1615.16-1.11%699
Aug 6, 202415.3415.3515.2815.3315.331.05%2,427
Aug 5, 202414.8515.1814.8515.1715.17-0.65%4,113
Aug 2, 202415.2515.2915.2515.2715.27-1.04%767
Aug 1, 202415.4315.4315.4315.4315.43-2.09%280
Jul 31, 202415.8015.8015.7615.7615.762.40%635
Jul 30, 202415.4515.4515.3615.3915.39-1.09%656
Jul 29, 202415.5715.5715.5615.5615.56-1.21%909
Jul 26, 202415.5915.7515.5915.7515.751.35%1,526
Jul 25, 202415.6215.6215.5415.5415.54-0.26%192
Jul 24, 202415.5815.5815.5815.5815.58-1.39%291
Jul 23, 202415.8215.8215.7915.8015.80-2.69%812
Jul 22, 202416.2516.2816.1616.2416.241.80%5,673
Jul 19, 202415.9415.9815.8115.9515.95-0.44%41,422
Jul 18, 202416.1516.1516.0116.0216.02-0.12%2,156
Jul 17, 202416.0916.0916.0416.0416.04-2.08%360
Jul 16, 202416.3416.3816.3216.3816.380.99%5,159
Jul 15, 202416.2416.2416.1616.2216.22-2.23%524
Jul 12, 202416.8416.8416.5916.5916.59-0.24%662
Jul 11, 202416.5816.7216.5816.6316.631.77%17,342
Jul 10, 202416.3716.3716.2816.3416.34-0.24%815
Jul 9, 202416.1216.3816.1216.3816.383.08%2,423
Jul 8, 202415.9315.9315.8915.8915.89-0.59%638
Jul 5, 202416.0516.0515.9015.9915.99-2.05%867
Jul 3, 202416.2816.3216.2816.3216.321.68%476
Jul 2, 202416.0016.0515.9916.0516.05-0.43%642