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 (%)
Mar 31, 2017 33.74 33.74 33.68 33.68 711 -0.02(-0.07%)
Mar 30, 2017 33.73 33.73 33.70 33.70 1,371 +0.05(+0.16%)
Mar 29, 2017 33.57 33.65 33.57 33.65 649 +0.15(+0.45%)
Mar 28, 2017 33.31 33.50 33.31 33.50 397 +0.18(+0.53%)
Mar 27, 2017 33.32 33.32 33.32 33.32 338 -0.01(-0.02%)
Mar 24, 2017 33.33 33.33 33.33 33.33 0 -0.08(-0.24%)
Mar 23, 2017 33.41 33.41 33.41 33.41 0 +0.00(+0.00%)
Mar 22, 2017 33.41 33.41 33.41 33.41 29 +0.01(+0.03%)
Mar 21, 2017 33.70 33.70 33.40 33.40 608 -0.29(-0.87%)
Mar 20, 2017 33.72 33.72 33.69 33.69 979 +0.16(+0.48%)
Mar 17, 2017 33.53 33.53 33.53 33.53 114 -0.16(-0.47%)
Mar 16, 2017 33.70 33.70 33.69 33.69 300 +0.13(+0.38%)
Mar 15, 2017 33.43 33.56 33.41 33.56 2,211 +0.29(+0.87%)
Mar 14, 2017 33.25 33.29 33.25 33.27 1,175 -0.13(-0.37%)
Mar 13, 2017 33.35 33.40 33.35 33.40 400 +0.05(+0.14%)
Mar 10, 2017 33.35 33.35 33.35 33.35 805 +0.15(+0.45%)
Mar 09, 2017 33.20 33.20 33.20 33.20 330 +0.00(+0.00%)
Mar 08, 2017 33.30 33.32 33.20 33.20 3,919 +0.10(+0.30%)
Mar 07, 2017 33.10 33.10 33.10 33.10 0 +0.00(+0.00%)
Mar 06, 2017 33.10 33.10 33.10 33.10 185 -0.03(-0.10%)
Mar 03, 2017 33.13 33.13 33.13 33.13 260 -0.08(-0.23%)
Mar 02, 2017 33.21 33.21 33.21 33.21 230 -0.29(-0.88%)
Mar 01, 2017 33.19 33.50 33.19 33.50 975 +0.53(+1.60%)
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%)
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.