Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technology Ishares Edge MSCI Multifactor ETF (NY: TCHF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 40.83 40.86 40.66 40.66 3,376 -0.11(-0.26%)
Jan 30, 2018 41.05 41.05 40.58 40.77 2,499 -0.62(-1.51%)
Jan 29, 2018 41.61 41.61 41.37 41.39 1,835 -0.33(-0.80%)
Jan 26, 2018 41.70 41.72 41.69 41.72 690 +0.40(+0.96%)
Jan 25, 2018 41.77 41.77 41.33 41.33 1,589 -0.27(-0.66%)
Jan 24, 2018 42.18 42.18 41.57 41.60 2,375 -0.24(-0.57%)
Jan 23, 2018 41.88 41.94 41.82 41.84 1,013 +0.17(+0.41%)
Jan 22, 2018 41.27 41.71 41.27 41.67 4,830 +0.31(+0.76%)
Jan 19, 2018 41.32 41.37 41.29 41.36 1,790 +0.01(+0.02%)
Jan 18, 2018 41.02 41.36 41.02 41.35 2,250 +0.02(+0.06%)
Jan 17, 2018 41.02 41.33 41.02 41.33 1,930 +0.62(+1.51%)
Jan 16, 2018 41.02 41.02 40.60 40.71 3,044 -0.11(-0.27%)
Jan 12, 2018 40.82 40.82 40.82 0 +0.42(+1.04%)
Jan 11, 2018 40.40 40.40 40.40 40.40 866 +0.09(+0.22%)
Jan 10, 2018 40.31 40.31 4,713 -0.16(-0.41%)
Jan 09, 2018 40.65 40.65 40.41 40.48 3,101 -0.13(-0.33%)
Jan 08, 2018 40.30 40.61 40.18 40.61 5,552 +0.25(+0.61%)
Jan 05, 2018 40.41 40.41 40.30 40.36 1,315 +0.38(+0.94%)
Jan 04, 2018 39.79 40.11 39.79 39.98 7,397 +0.31(+0.79%)
Jan 03, 2018 39.33 39.67 39.33 39.67 3,916 +0.52(+1.33%)
Jan 02, 2018 38.89 39.16 38.89 39.15 4,841 +0.38(+0.98%)
Dec 29, 2017 38.77 38.77 38.77 0 -0.19(-0.49%)
Dec 28, 2017 39.11 39.11 38.86 38.96 1,718 +0.14(+0.35%)
Dec 27, 2017 38.71 38.90 38.71 38.82 1,741 -0.03(-0.08%)
Dec 26, 2017 38.83 38.87 38.72 38.85 1,278 -0.36(-0.91%)
Dec 22, 2017 39.19 39.22 39.10 39.21 6,990 -0.11(-0.28%)
Dec 21, 2017 39.54 39.54 39.29 39.32 3,448 -2.50(-5.98%)
Dec 20, 2017 41.65 41.82 41.57 41.82 4,569 +0.11(+0.26%)
Dec 19, 2017 41.73 41.74 41.64 41.71 2,490 -0.09(-0.23%)
Dec 18, 2017 41.75 41.90 41.75 41.80 2,758 +0.44(+1.06%)
Dec 15, 2017 41.36 41.42 41.29 41.36 3,486 +0.43(+1.05%)
Dec 14, 2017 41.36 41.36 40.89 40.94 2,486 -0.11(-0.28%)
Dec 13, 2017 41.19 41.19 41.05 41.05 2,056 -0.03(-0.07%)
Dec 12, 2017 40.99 41.09 40.99 41.08 4,646 -0.05(-0.12%)
Dec 11, 2017 41.03 41.15 40.98 41.13 7,340 +0.13(+0.32%)
Dec 08, 2017 41.13 41.13 41.00 41.00 496 +0.38(+0.94%)
Dec 07, 2017 40.25 40.68 40.25 40.62 1,613 +0.27(+0.67%)
Dec 06, 2017 40.22 40.36 40.22 40.35 1,413 +0.35(+0.88%)
Dec 05, 2017 40.00 40.00 40.00 40.00 786 -0.03(-0.07%)
Dec 04, 2017 40.89 40.03 40.03 2,884 -0.86(-2.09%)
Dec 01, 2017 40.93 41.05 40.89 2,760 -0.16(-0.39%)
Nov 30, 2017 41.12 41.16 41.00 41.05 3,753 +0.27(+0.66%)
Nov 29, 2017 41.93 41.93 40.65 40.77 6,410 -1.11(-2.64%)
Nov 28, 2017 41.92 41.92 41.72 41.88 1,295 +0.24(+0.58%)
Nov 27, 2017 41.68 41.68 41.49 41.64 5,729 -0.09(-0.20%)
Nov 24, 2017 41.56 41.75 41.54 41.73 2,373 +0.19(+0.45%)
Nov 22, 2017 41.85 41.85 41.48 41.54 5,907 -0.16(-0.38%)
Nov 21, 2017 41.61 41.75 41.61 41.70 3,837 +0.48(+1.16%)
Nov 20, 2017 41.00 41.23 41.00 41.22 8,894 +0.32(+0.78%)
Nov 17, 2017 41.22 41.22 40.90 40.90 2,913 -0.22(-0.54%)
Nov 16, 2017 40.90 41.18 40.89 41.12 6,525 +0.67(+1.66%)
Nov 15, 2017 40.39 40.46 40.39 40.45 1,108 -0.32(-0.78%)
Nov 14, 2017 40.84 40.85 40.75 40.77 2,804 -0.08(-0.20%)
Nov 13, 2017 40.74 40.87 40.74 40.85 3,845 +0.02(+0.05%)
Nov 10, 2017 40.71 40.83 40.71 40.83 991 +0.23(+0.57%)
Nov 09, 2017 40.80 40.80 40.60 40.60 2,282 -0.26(-0.64%)
Nov 08, 2017 40.88 40.88 40.77 40.86 4,916 +0.16(+0.38%)
Nov 07, 2017 40.77 40.79 40.67 40.70 1,523 +0.00(+0.01%)
Nov 06, 2017 40.50 40.71 40.45 40.70 5,172 +0.25(+0.62%)
Nov 03, 2017 40.35 40.49 40.33 40.45 1,579 +0.38(+0.95%)
Nov 02, 2017 40.07 40.07 40.07 40.07 267 -0.08(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.