iShares MSCI China Multisector Tech ETF (TCHI)
NASDAQ: TCHI · Real-Time Price · USD
25.20
-0.15 (-0.58%)
May 27, 2026, 4:00 PM EDT - Market closed
TCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 25.12 | 25.25 | 25.12 | 25.20 | 25.20 | -0.59% | 6,790 |
| May 26, 2026 | 25.22 | 25.40 | 25.22 | 25.35 | 25.35 | 2.78% | 38,864 |
| May 22, 2026 | 24.43 | 24.71 | 24.43 | 24.67 | 24.67 | 0.99% | 13,674 |
| May 21, 2026 | 24.31 | 24.44 | 24.14 | 24.43 | 24.42 | -2.30% | 24,219 |
| May 20, 2026 | 24.96 | 25.10 | 24.86 | 25.00 | 25.00 | 1.30% | 14,628 |
| May 19, 2026 | 24.62 | 24.78 | 24.57 | 24.68 | 24.68 | 0.30% | 10,949 |
| May 18, 2026 | 24.84 | 24.84 | 24.54 | 24.61 | 24.61 | 0.63% | 12,100 |
| May 15, 2026 | 24.64 | 24.64 | 24.45 | 24.45 | 24.45 | -3.19% | 16,665 |
| May 14, 2026 | 25.40 | 25.40 | 25.10 | 25.26 | 25.26 | -3.01% | 31,858 |
| May 13, 2026 | 25.37 | 26.10 | 25.37 | 26.04 | 26.04 | 3.79% | 19,587 |
| May 12, 2026 | 25.16 | 25.25 | 24.95 | 25.09 | 25.09 | -0.83% | 12,164 |
| May 11, 2026 | 25.33 | 25.51 | 25.28 | 25.30 | 25.30 | 1.85% | 27,040 |
| May 8, 2026 | 24.94 | 25.06 | 24.74 | 24.84 | 24.84 | 0.43% | 14,453 |
| May 7, 2026 | 24.92 | 24.92 | 24.70 | 24.73 | 24.73 | 0.11% | 14,282 |
| May 6, 2026 | 24.28 | 24.71 | 24.28 | 24.71 | 24.71 | 3.85% | 16,415 |
| May 5, 2026 | 23.84 | 23.87 | 23.77 | 23.79 | 23.79 | 0.10% | 9,218 |
| May 4, 2026 | 23.84 | 23.91 | 23.77 | 23.77 | 23.77 | -0.04% | 4,980 |
| May 1, 2026 | 23.84 | 23.91 | 23.75 | 23.78 | 23.78 | 0.10% | 6,089 |
| Apr 30, 2026 | 23.50 | 23.75 | 23.43 | 23.75 | 23.75 | 2.03% | 5,695 |
| Apr 29, 2026 | 23.42 | 23.42 | 23.22 | 23.28 | 23.28 | -0.22% | 4,554 |
| Apr 28, 2026 | 23.25 | 23.36 | 23.25 | 23.33 | 23.33 | -1.43% | 31,541 |
| Apr 27, 2026 | 23.70 | 23.73 | 23.67 | 23.67 | 23.67 | 0.17% | 15,183 |
| Apr 24, 2026 | 23.49 | 23.63 | 23.46 | 23.63 | 23.63 | 1.11% | 7,546 |
| Apr 23, 2026 | 23.60 | 23.60 | 23.35 | 23.37 | 23.37 | -2.09% | 3,881 |
| Apr 22, 2026 | 23.88 | 23.98 | 23.83 | 23.87 | 23.87 | 1.88% | 12,058 |
| Apr 21, 2026 | 23.74 | 23.77 | 23.39 | 23.43 | 23.43 | -2.10% | 16,916 |
| Apr 20, 2026 | 23.91 | 23.97 | 23.86 | 23.93 | 23.93 | 0.37% | 7,560 |
| Apr 17, 2026 | 23.92 | 23.96 | 23.84 | 23.84 | 23.84 | 1.59% | 11,810 |
| Apr 16, 2026 | 23.52 | 23.60 | 23.33 | 23.47 | 23.47 | 1.71% | 27,067 |
| Apr 15, 2026 | 22.90 | 23.08 | 22.90 | 23.08 | 23.08 | -0.54% | 8,376 |
| Apr 14, 2026 | 22.88 | 23.20 | 22.88 | 23.20 | 23.20 | 2.35% | 8,753 |
| Apr 13, 2026 | 22.41 | 22.67 | 22.41 | 22.67 | 22.67 | 0.74% | 8,308 |
| Apr 10, 2026 | 22.57 | 22.67 | 22.48 | 22.50 | 22.50 | 0.95% | 9,781 |
| Apr 9, 2026 | 22.24 | 22.31 | 22.12 | 22.29 | 22.29 | -0.41% | 5,106 |
| Apr 8, 2026 | 22.50 | 22.61 | 22.36 | 22.38 | 22.38 | 5.36% | 15,964 |
| Apr 7, 2026 | 21.26 | 21.26 | 21.06 | 21.24 | 21.24 | -0.05% | 4,191 |
| Apr 6, 2026 | 21.28 | 21.33 | 21.21 | 21.26 | 21.26 | 0.04% | 18,515 |
| Apr 2, 2026 | 21.13 | 21.36 | 21.07 | 21.25 | 21.25 | -1.42% | 25,441 |
| Apr 1, 2026 | 21.59 | 21.67 | 21.55 | 21.55 | 21.55 | 0.16% | 7,599 |
| Mar 31, 2026 | 21.12 | 21.52 | 21.12 | 21.52 | 21.52 | 1.51% | 11,330 |
| Mar 30, 2026 | 21.28 | 21.34 | 21.13 | 21.20 | 21.20 | 0.02% | 22,695 |
| Mar 27, 2026 | 21.36 | 21.39 | 21.18 | 21.20 | 21.19 | -1.06% | 22,022 |
| Mar 26, 2026 | 21.53 | 21.58 | 21.42 | 21.42 | 21.42 | -3.37% | 11,196 |
| Mar 25, 2026 | 22.07 | 22.24 | 22.02 | 22.17 | 22.17 | 2.76% | 3,813 |
| Mar 24, 2026 | 21.54 | 21.65 | 21.53 | 21.57 | 21.57 | -0.12% | 11,228 |
| Mar 23, 2026 | 21.73 | 21.95 | 21.52 | 21.60 | 21.60 | -0.28% | 69,129 |
| 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 | -1.28% | 12,489 |