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 (%)
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%)
Nov 01, 2017 40.69 40.69 40.02 40.15 2,250 -0.10(-0.25%)
Oct 31, 2017 40.04 40.30 40.04 40.25 3,426 +0.38(+0.95%)
Oct 30, 2017 39.91 39.87 39.87 3,623 -0.05(-0.11%)
Oct 27, 2017 39.91 39.96 39.89 39.91 1,281 +0.78(+2.01%)
Oct 26, 2017 39.15 39.18 39.13 39.13 737 +0.14(+0.36%)
Oct 25, 2017 39.23 39.23 38.91 38.99 3,035 -0.12(-0.30%)
Oct 24, 2017 39.00 39.11 39.00 39.11 428 +0.13(+0.33%)
Oct 23, 2017 39.38 39.38 38.98 38.98 2,681 -0.06(-0.15%)
Oct 20, 2017 39.04 39.13 39.01 39.04 2,583 +0.30(+0.77%)
Oct 19, 2017 38.87 38.87 38.43 38.74 2,211 -0.16(-0.41%)
Oct 18, 2017 38.91 38.91 38.90 38.90 773 +0.17(+0.44%)
Oct 17, 2017 38.73 38.79 38.73 38.73 882 -0.08(-0.21%)
Oct 16, 2017 38.79 38.81 38.72 38.81 4,655 +0.15(+0.39%)
Oct 13, 2017 38.84 38.84 38.66 38.66 2,185 +0.10(+0.26%)
Oct 12, 2017 38.40 38.56 38.40 38.56 2,439 +0.26(+0.68%)
Oct 11, 2017 38.30 38.30 38.30 38.30 355 -0.01(-0.03%)
Oct 10, 2017 38.58 38.58 38.28 38.31 1,444 +0.06(+0.16%)
Oct 09, 2017 38.25 38.33 38.25 38.25 2,208 +0.16(+0.43%)
Oct 06, 2017 38.08 38.13 38.05 38.09 1,959 -0.02(-0.07%)
Oct 05, 2017 37.99 38.11 37.96 38.11 832 +0.32(+0.85%)
Oct 04, 2017 37.82 37.82 37.72 37.79 572 -0.04(-0.11%)
Oct 03, 2017 37.84 37.84 37.73 37.83 1,764 +0.02(+0.05%)
Oct 02, 2017 37.86 37.86 37.76 37.81 5,483 +0.41(+1.09%)
Sep 29, 2017 37.40 37.40 37.40 37.40 1,124 +0.11(+0.30%)
Sep 28, 2017 37.29 37.29 37.29 37.29 204 -0.07(-0.18%)
Sep 27, 2017 37.05 37.36 37.05 37.36 294 +0.55(+1.49%)
Sep 26, 2017 36.87 36.87 36.80 36.81 479 +0.21(+0.57%)
Sep 25, 2017 37.07 37.07 36.60 36.60 915 -0.53(-1.44%)
Sep 22, 2017 37.12 37.13 37.12 37.13 283 +0.06(+0.17%)
Sep 21, 2017 36.88 37.07 36.84 37.07 1,055 -0.11(-0.30%)
Sep 20, 2017 37.27 37.27 37.12 37.18 3,264 -0.16(-0.43%)
Sep 19, 2017 37.45 37.45 37.30 37.34 4,404 +0.17(+0.46%)
Sep 18, 2017 37.25 37.28 37.17 37.17 1,553 +0.05(+0.13%)
Sep 15, 2017 37.06 37.12 37.06 37.12 567 +0.06(+0.16%)
Sep 14, 2017 37.10 37.12 37.06 37.06 622 -0.06(-0.16%)
Sep 13, 2017 37.01 37.12 37.01 37.12 556 +0.07(+0.19%)
Sep 12, 2017 37.02 37.15 37.02 37.05 1,558 +0.08(+0.22%)
Sep 11, 2017 36.69 36.97 36.69 36.97 1,394 +0.23(+0.63%)
Sep 08, 2017 36.74 36.74 36.74 36.74 258 -0.02(-0.05%)
Sep 07, 2017 36.78 36.78 36.76 36.76 296 +0.09(+0.25%)
Sep 06, 2017 36.94 36.94 36.50 36.67 1,557 +0.11(+0.30%)
Sep 05, 2017 36.74 36.74 36.56 36.56 1,195 -0.42(-1.14%)
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.