iShares MSCI China Multisector Tech ETF (TCHI)
NASDAQ: TCHI · Real-Time Price · USD
19.74
+0.96 (5.14%)
At close: May 12, 2025, 4:00 PM
19.74
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
TCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.79 | 19.79 | 19.64 | 19.62 | - | 4.53% | 2,473 |
| May 9, 2025 | 18.93 | 18.97 | 18.77 | 18.77 | 18.77 | -0.69% | 11,156 |
| May 8, 2025 | 18.99 | 18.99 | 18.80 | 18.90 | 18.90 | 0.75% | 2,909 |
| May 7, 2025 | 18.90 | 18.90 | 18.76 | 18.76 | 18.76 | -2.09% | 3,536 |
| May 6, 2025 | 19.15 | 19.29 | 19.12 | 19.16 | 19.16 | 0.05% | 13,260 |
| May 5, 2025 | 19.12 | 19.20 | 19.08 | 19.15 | 19.15 | 0.05% | 23,153 |
| May 2, 2025 | 19.03 | 19.15 | 18.97 | 19.14 | 19.14 | 3.85% | 9,577 |
| May 1, 2025 | 18.43 | 18.47 | 18.42 | 18.43 | 18.43 | 0.11% | 8,553 |
| Apr 30, 2025 | 18.35 | 18.46 | 18.35 | 18.41 | 18.41 | 0.38% | 3,170 |
| Apr 29, 2025 | 18.32 | 18.38 | 18.29 | 18.34 | 18.34 | 0.33% | 5,099 |
| Apr 28, 2025 | 18.25 | 18.33 | 18.18 | 18.28 | 18.28 | -0.49% | 3,774 |
| Apr 25, 2025 | 18.28 | 18.37 | 18.24 | 18.37 | 18.37 | 0.16% | 6,113 |
| Apr 24, 2025 | 18.22 | 18.40 | 18.22 | 18.34 | 18.34 | 0.11% | 4,841 |
| Apr 23, 2025 | 18.39 | 18.62 | 18.32 | 18.32 | 18.32 | 2.00% | 17,421 |
| Apr 22, 2025 | 17.87 | 18.02 | 17.87 | 17.96 | 17.96 | 2.51% | 8,671 |
| Apr 21, 2025 | 17.62 | 17.62 | 17.43 | 17.52 | 17.52 | 0.86% | 3,192 |
| Apr 17, 2025 | 17.57 | 17.57 | 17.37 | 17.37 | 17.37 | 0.12% | 2,275 |
| Apr 16, 2025 | 17.49 | 17.54 | 17.33 | 17.35 | 17.35 | -2.25% | 4,962 |
| Apr 15, 2025 | 17.81 | 17.87 | 17.75 | 17.75 | 17.75 | -1.28% | 64,611 |
| Apr 14, 2025 | 18.00 | 18.22 | 17.94 | 17.98 | 17.98 | 0.95% | 22,697 |
| Apr 11, 2025 | 17.52 | 17.82 | 17.41 | 17.81 | 17.81 | 3.25% | 14,203 |
| Apr 10, 2025 | 17.34 | 17.36 | 17.09 | 17.25 | 17.25 | 0.47% | 8,278 |
| Apr 9, 2025 | 16.53 | 17.23 | 16.33 | 17.17 | 17.17 | 7.38% | 51,110 |
| Apr 8, 2025 | 17.00 | 17.00 | 15.76 | 15.99 | 15.99 | -1.54% | 44,212 |
| Apr 7, 2025 | 16.51 | 17.00 | 16.00 | 16.24 | 16.24 | -9.63% | 54,941 |
| Apr 4, 2025 | 18.21 | 18.39 | 17.73 | 17.97 | 17.97 | -7.56% | 190,907 |
| Apr 3, 2025 | 19.28 | 19.46 | 19.28 | 19.44 | 19.44 | -2.41% | 42,632 |
| Apr 2, 2025 | 20.04 | 20.04 | 19.87 | 19.92 | 19.92 | - | 27,035 |
| Apr 1, 2025 | 19.90 | 20.05 | 19.87 | 19.92 | 19.92 | -0.50% | 72,096 |
| Mar 31, 2025 | 19.94 | 20.13 | 19.79 | 20.02 | 20.02 | -0.40% | 66,363 |
| 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 |