Canada markets closed

iShares MSCI China Multisector Tech ETF (TCHI)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
18.14-0.02 (-0.11%)
At close: 04:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202418.2118.2318.1418.1418.142,156
May 16, 202417.9718.1617.9718.1618.16600
May 15, 202417.8817.9817.8817.9817.982,500
May 14, 202417.8817.9117.8317.8517.852,200
May 13, 202418.0418.0418.0118.0118.011,200
May 10, 202417.6217.6217.6217.6217.62600
May 09, 202417.7717.8117.7317.8117.816,600
May 08, 202417.2417.3717.2417.3417.34700
May 07, 202417.5317.5317.4417.4817.481,200
May 06, 202417.8017.8017.6517.7117.711,500
May 03, 202417.7017.8217.6317.8217.8218,500
May 02, 202417.3417.6717.3417.6017.6014,000
May 01, 202416.6816.7016.6816.6816.68500
Apr 30, 202416.6716.6716.6016.6016.601,000
Apr 29, 202416.8716.9516.8216.9416.942,500
Apr 26, 202416.7416.7716.6416.6816.683,200
Apr 25, 202416.0916.2616.0916.2216.22800
Apr 24, 202416.0716.1316.0316.1316.13400
Apr 23, 202415.9015.9415.9015.9015.901,000
Apr 22, 202415.5715.8415.5715.8315.831,100
Apr 19, 202415.5315.5815.5015.5215.522,600
Apr 18, 202415.7615.7615.7615.7615.76200
Apr 17, 202415.7315.7915.6715.6715.671,600
Apr 16, 202415.5615.5615.5215.5315.531,900
Apr 15, 202415.9815.9915.8515.8515.85400
Apr 12, 202415.8115.8615.8115.8215.821,300
Apr 11, 202416.1316.2016.1316.2016.202,300
Apr 10, 202416.0016.0416.0016.0416.04600
Apr 09, 202416.3016.3816.3016.3816.381,200
Apr 08, 202416.1316.1716.0916.0916.093,300
Apr 05, 202416.2216.2516.1716.2316.233,500
Apr 04, 202416.4416.4616.2916.3016.302,100
Apr 03, 202416.2716.3616.2716.3216.321,200
Apr 02, 202416.4716.4916.4316.4316.43700
Apr 01, 202416.5816.7516.5816.6316.633,700
Mar 28, 202416.2016.3116.2016.3116.313,700
Mar 27, 202416.0416.0416.0116.0116.01700
Mar 26, 202416.1216.1316.1216.1316.131,200
Mar 25, 202416.2616.2616.2016.2216.22700
Mar 22, 202416.5916.5916.4916.4916.491,600
Mar 21, 202416.7416.7416.6316.6316.636,100
Mar 20, 202416.8716.9816.8716.9516.951,500
Mar 19, 202416.7916.8116.6216.7716.771,400
Mar 18, 202416.8616.8716.8616.8716.871,700
Mar 15, 202416.6116.6116.5616.5616.561,700
Mar 14, 202416.6616.6616.5116.5116.513,500
Mar 13, 202417.1017.1016.9616.9616.964,100
Mar 12, 202416.7516.8616.7516.8316.834,700
Mar 11, 202416.5616.5816.4816.4816.482,600
Mar 08, 202416.0816.1016.0116.0116.01800
Mar 07, 202415.8117.2015.8016.0216.0212,800
Mar 06, 202416.1016.1015.9615.9615.963,100
Mar 05, 202415.8915.8915.7815.7915.79700
Mar 04, 202416.1216.1216.0016.0016.002,000
Mar 01, 202416.1616.1816.1016.1316.134,000
Feb 29, 202415.9015.9015.7115.7515.75700
Feb 28, 202415.5615.5615.5015.5015.502,800
Feb 27, 202415.9816.0415.9815.9915.992,100
Feb 26, 202415.6615.7015.6315.6615.663,300
Feb 23, 202415.5715.6915.5615.6215.624,200
Feb 22, 202415.6615.6615.5215.5815.583,500
Feb 21, 202415.5615.5615.4115.4515.452,500
Feb 20, 202415.4115.4115.1915.2415.2425,200
Feb 16, 202415.5615.6415.5515.5515.557,000
Feb 15, 202415.3815.3915.3615.3615.3610,900
Feb 14, 202415.1815.2715.1415.2215.224,600
Feb 13, 202415.1415.1715.0215.0215.028,000
Feb 12, 202415.1015.3615.1015.2715.271,800
Feb 09, 202414.8614.9914.8114.9714.974,800
Feb 08, 202414.9514.9514.8914.9314.931,800
Feb 07, 202414.8914.9614.8414.9414.9454,400
Feb 06, 202414.8615.0714.8615.0315.031,500
Feb 05, 202414.0814.1514.0814.0914.09800
Feb 02, 202414.0014.0514.0014.0414.041,200
Feb 01, 202414.3614.3614.3614.3614.36100
Jan 31, 202414.1614.1614.1614.1614.16100
Jan 30, 202414.3914.3914.3514.3514.35500
Jan 29, 202414.9614.9614.6014.7214.721,600
Jan 26, 202415.2615.2615.1815.1815.181,600
Jan 25, 202415.4615.4615.4615.4615.46200
Jan 24, 202415.5615.6315.5115.5115.51800
Jan 23, 202415.2315.2415.1615.2315.23102,400
Jan 22, 202414.5514.6814.5514.6814.682,100
Jan 19, 202415.1015.1015.1015.1015.10700
Jan 18, 202415.0215.0215.0215.0215.02200
Jan 17, 202414.8114.9514.6514.9514.9543,100
Jan 16, 202415.4815.4815.3015.3015.303,300
Jan 12, 202415.9816.4115.9816.0216.0220,400
Jan 11, 202415.9215.9515.9215.9215.922,000
Jan 10, 202415.7815.7815.6815.6815.68700
Jan 09, 202415.7215.7215.7215.7215.72100
Jan 08, 202415.8815.9015.8315.8815.881,800
Jan 05, 202416.1616.1616.0416.0416.045,600
Jan 04, 202416.3416.3516.2716.2716.271,700
Jan 03, 202416.3916.4416.3916.4416.44200
Jan 02, 202416.4916.5016.4016.4016.402,200
Dec 29, 202316.8516.9516.8516.9416.94700
Dec 28, 202316.9116.9116.7316.7816.781,600
Dec 27, 202316.3116.3516.2716.3316.332,500
Dec 26, 202316.2316.2616.2316.2616.26500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...