iShares MSCI China Multisector Tech ETF (TCHI)
NASDAQ: TCHI · Real-Time Price · USD
24.19
+0.34 (1.43%)
Dec 5, 2025, 4:00 PM EST - Market closed
TCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.17 | 24.22 | 24.14 | 24.19 | 24.19 | 1.41% | 8,983 |
| Dec 4, 2025 | 23.86 | 23.88 | 23.80 | 23.85 | 23.85 | 0.60% | 6,008 |
| Dec 3, 2025 | 23.62 | 23.73 | 23.61 | 23.71 | 23.71 | -0.89% | 15,592 |
| Dec 2, 2025 | 23.94 | 23.95 | 23.84 | 23.93 | 23.93 | -0.97% | 15,712 |
| Dec 1, 2025 | 23.99 | 24.23 | 23.99 | 24.16 | 24.16 | 1.56% | 17,678 |
| Nov 28, 2025 | 23.67 | 23.85 | 23.67 | 23.79 | 23.79 | 0.83% | 22,452 |
| Nov 26, 2025 | 23.57 | 23.67 | 23.48 | 23.60 | 23.59 | 0.25% | 12,616 |
| Nov 25, 2025 | 23.59 | 23.59 | 23.46 | 23.54 | 23.54 | 1.08% | 14,299 |
| Nov 24, 2025 | 23.10 | 23.29 | 23.10 | 23.28 | 23.28 | 1.68% | 12,887 |
| Nov 21, 2025 | 22.65 | 22.98 | 22.59 | 22.90 | 22.90 | -0.40% | 14,885 |
| Nov 20, 2025 | 23.54 | 23.59 | 22.98 | 22.99 | 22.99 | -2.35% | 27,703 |
| Nov 19, 2025 | 23.64 | 23.64 | 23.45 | 23.54 | 23.54 | -1.27% | 60,737 |
| Nov 18, 2025 | 23.71 | 23.92 | 23.66 | 23.85 | 23.85 | -0.20% | 16,750 |
| Nov 17, 2025 | 24.00 | 24.09 | 23.81 | 23.89 | 23.89 | -0.94% | 17,693 |
| Nov 14, 2025 | 24.15 | 24.45 | 24.07 | 24.12 | 24.12 | -2.07% | 26,484 |
| Nov 13, 2025 | 24.97 | 24.97 | 24.55 | 24.63 | 24.63 | -0.55% | 25,735 |
| Nov 12, 2025 | 24.93 | 24.93 | 24.69 | 24.77 | 24.77 | -0.96% | 17,547 |
| Nov 11, 2025 | 25.11 | 25.11 | 25.00 | 25.01 | 25.01 | -0.95% | 14,454 |
| Nov 10, 2025 | 25.13 | 25.28 | 25.06 | 25.25 | 25.25 | 0.84% | 39,775 |
| Nov 7, 2025 | 24.95 | 25.04 | 24.79 | 25.04 | 25.04 | -1.22% | 24,793 |
| Nov 6, 2025 | 25.44 | 25.56 | 25.26 | 25.35 | 25.35 | 1.08% | 14,127 |
| Nov 5, 2025 | 24.87 | 25.12 | 24.87 | 25.07 | 25.07 | 1.10% | 6,793 |
| Nov 4, 2025 | 24.77 | 24.95 | 24.76 | 24.80 | 24.80 | -1.88% | 18,390 |
| Nov 3, 2025 | 25.35 | 25.35 | 25.13 | 25.27 | 25.27 | -0.28% | 27,749 |
| Oct 31, 2025 | 25.30 | 25.39 | 25.21 | 25.35 | 25.35 | -1.71% | 31,479 |
| Oct 30, 2025 | 25.77 | 25.91 | 25.72 | 25.79 | 25.79 | -2.20% | 24,631 |
| Oct 29, 2025 | 26.47 | 26.50 | 26.37 | 26.37 | 26.37 | 0.90% | 35,485 |
| Oct 28, 2025 | 26.08 | 26.17 | 25.97 | 26.13 | 26.13 | -0.32% | 39,167 |
| Oct 27, 2025 | 26.28 | 26.31 | 26.17 | 26.22 | 26.22 | 2.12% | 48,483 |
| Oct 24, 2025 | 25.70 | 25.71 | 25.60 | 25.67 | 25.67 | 2.34% | 20,739 |
| Oct 23, 2025 | 24.92 | 25.18 | 24.92 | 25.08 | 25.08 | 0.92% | 7,542 |
| Oct 22, 2025 | 24.89 | 25.03 | 24.69 | 24.85 | 24.85 | -1.12% | 11,915 |
| Oct 21, 2025 | 25.21 | 25.22 | 25.10 | 25.14 | 25.14 | 0.50% | 10,904 |
| Oct 20, 2025 | 24.68 | 25.05 | 24.68 | 25.01 | 25.01 | 1.71% | 42,827 |
| Oct 17, 2025 | 24.37 | 24.73 | 24.31 | 24.59 | 24.59 | -1.84% | 36,509 |
| Oct 16, 2025 | 25.11 | 25.20 | 24.96 | 25.05 | 25.05 | -0.12% | 40,637 |
| Oct 15, 2025 | 25.09 | 25.18 | 24.90 | 25.08 | 25.08 | 1.87% | 48,018 |
| Oct 14, 2025 | 24.46 | 24.80 | 24.44 | 24.62 | 24.62 | -3.34% | 116,910 |
| Oct 13, 2025 | 25.51 | 25.56 | 25.34 | 25.47 | 25.47 | 3.58% | 55,682 |
| Oct 10, 2025 | 25.99 | 26.11 | 24.44 | 24.59 | 24.59 | -7.49% | 134,668 |
| Oct 9, 2025 | 27.01 | 27.01 | 26.50 | 26.58 | 26.58 | -0.74% | 72,915 |
| Oct 8, 2025 | 26.68 | 26.79 | 26.58 | 26.78 | 26.78 | 0.36% | 39,646 |
| Oct 7, 2025 | 27.02 | 27.05 | 26.68 | 26.68 | 26.68 | -1.37% | 44,472 |
| Oct 6, 2025 | 26.94 | 27.13 | 26.86 | 27.05 | 27.05 | -0.04% | 40,791 |
| Oct 3, 2025 | 27.15 | 27.15 | 26.98 | 27.06 | 27.06 | -0.77% | 35,593 |
| Oct 2, 2025 | 27.35 | 27.50 | 27.20 | 27.27 | 27.27 | 1.92% | 54,299 |
| Oct 1, 2025 | 26.50 | 26.76 | 26.50 | 26.76 | 26.76 | 0.78% | 24,609 |
| Sep 30, 2025 | 26.63 | 26.71 | 26.47 | 26.55 | 26.55 | 0.80% | 67,963 |
| Sep 29, 2025 | 26.38 | 26.45 | 26.22 | 26.34 | 26.34 | 2.33% | 61,018 |
| Sep 26, 2025 | 25.62 | 25.76 | 25.60 | 25.74 | 25.74 | -2.31% | 47,271 |