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 (%)
Feb 28, 2017 33.07 33.09 32.98 32.98 906 -0.18(-0.55%)
Feb 27, 2017 33.24 33.24 33.11 33.16 2,386 +0.11(+0.33%)
Feb 24, 2017 33.01 33.05 33.01 33.05 2,640 -0.16(-0.48%)
Feb 23, 2017 33.21 33.21 33.21 33.21 0 +0.00(+0.00%)
Feb 22, 2017 33.21 33.21 33.21 33.21 700 +0.12(+0.37%)
Feb 21, 2017 33.09 33.09 33.09 33.09 300 +0.19(+0.57%)
Feb 17, 2017 32.90 32.90 32.90 0 +0.00(+0.00%)
Feb 16, 2017 33.16 33.16 32.90 32.90 861 +0.23(+0.70%)
Feb 15, 2017 32.67 32.67 32.67 32.67 95 +0.00(+0.00%)
Feb 14, 2017 32.65 32.69 32.56 32.67 2,738 +0.05(+0.14%)
Feb 13, 2017 32.62 32.62 32.62 32.62 473 -0.03(-0.08%)
Feb 10, 2017 32.65 32.65 32.65 32.65 7 +0.49(+1.52%)
Feb 09, 2017 32.16 32.16 32.16 32.16 87 -0.07(-0.22%)
Feb 08, 2017 32.23 32.23 32.23 32.23 4 +0.00(+0.00%)
Feb 07, 2017 32.27 32.27 32.18 32.23 2,079 +0.15(+0.47%)
Feb 06, 2017 32.08 32.08 32.08 32.08 11 +0.06(+0.19%)
Feb 03, 2017 32.01 32.04 32.01 32.02 588 +0.34(+1.07%)
Feb 02, 2017 31.68 31.68 31.68 31.68 163 +0.43(+1.38%)
Feb 01, 2017 31.25 31.25 31.25 31.25 6 +0.00(+0.00%)
Jan 31, 2017 31.25 31.25 31.25 31.25 12 +0.00(+0.00%)
Jan 30, 2017 31.64 31.64 31.25 31.25 542 -0.37(-1.17%)
Jan 27, 2017 31.63 31.64 31.62 31.62 1,100 +0.13(+0.41%)
Jan 26, 2017 31.49 31.49 31.49 31.49 157 -0.10(-0.32%)
Jan 25, 2017 31.54 31.59 31.51 31.59 313 +0.19(+0.61%)
Jan 24, 2017 31.15 31.40 31.15 31.40 1,460 +0.42(+1.36%)
Jan 23, 2017 30.98 30.98 30.98 30.98 162 +0.05(+0.16%)
Jan 20, 2017 30.93 30.93 30.93 30.93 80 +0.00(+0.00%)
Jan 19, 2017 30.93 30.93 30.93 30.93 0 +0.00(+0.00%)
Jan 18, 2017 30.89 30.93 30.89 30.93 335 +0.05(+0.16%)
Jan 17, 2017 30.94 30.94 30.88 30.88 892 -0.05(-0.16%)
Jan 13, 2017 30.93 30.93 30.93 0 +0.00(+0.00%)
Jan 12, 2017 30.93 30.93 30.93 30.93 30 +0.00(+0.00%)
Jan 11, 2017 30.94 30.94 30.93 30.93 691 +0.15(+0.49%)
Jan 10, 2017 30.78 30.78 30.78 30.78 50 +0.00(+0.00%)
Jan 09, 2017 30.81 30.81 30.71 30.78 1,972 +0.38(+1.24%)
Jan 06, 2017 30.40 30.40 30.40 30.40 69 +0.00(+0.00%)
Jan 05, 2017 30.40 30.40 30.40 30.40 243 -0.12(-0.39%)
Jan 04, 2017 30.44 30.52 30.44 30.52 12,373 +0.26(+0.86%)
Jan 03, 2017 30.26 30.41 30.13 30.26 1,104 +0.09(+0.30%)
Dec 30, 2016 30.17 30.17 30.17 0 -0.25(-0.83%)
Dec 29, 2016 30.42 30.42 30.42 30.42 5 +0.00(+0.00%)
Dec 28, 2016 30.87 30.87 30.42 30.42 9,890 -0.33(-1.06%)
Dec 27, 2016 30.85 30.85 30.72 30.75 5,603 +0.24(+0.79%)
Dec 23, 2016 30.51 30.51 30.51 0 +0.00(+0.00%)
Dec 22, 2016 30.78 30.78 30.51 30.51 773 -0.62(-2.00%)
Dec 21, 2016 31.13 31.13 31.13 31.13 386 -0.07(-0.21%)
Dec 20, 2016 31.15 31.20 31.15 31.20 1,286 +0.13(+0.40%)
Dec 19, 2016 31.08 31.08 31.07 31.07 1,012 -0.01(-0.03%)
Dec 16, 2016 31.08 31.08 31.08 31.08 0 +0.00(+0.00%)
Dec 15, 2016 31.08 31.08 31.04 31.08 1,265 +0.00(+0.00%)
Dec 14, 2016 31.08 31.08 31.08 31.08 436 +0.31(+1.01%)
Dec 13, 2016 30.77 30.77 30.77 30.77 72 +0.16(+0.54%)
Dec 12, 2016 30.63 30.63 30.61 30.61 520 -0.12(-0.39%)
Dec 09, 2016 30.73 30.73 30.73 30.73 110 +0.03(+0.09%)
Dec 08, 2016 30.70 30.70 30.70 30.70 436 +0.65(+2.17%)
Dec 07, 2016 30.05 30.05 30.05 30.05 0 +0.00(+0.00%)
Dec 06, 2016 30.06 30.06 30.05 30.05 228 +0.10(+0.34%)
Dec 05, 2016 29.70 29.94 29.70 29.94 650 +0.44(+1.48%)
Dec 02, 2016 29.51 29.51 29.51 29.51 514 +0.02(+0.07%)
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.