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 29, 2018 39.66 39.66 39.66 0 +0.72(+1.84%)
Mar 28, 2018 39.10 39.12 38.73 38.94 1,787 -1.37(-3.39%)
Mar 27, 2018 40.37 40.41 40.31 40.31 561 +0.59(+1.49%)
Mar 26, 2018 39.83 39.83 39.72 39.72 610 +0.25(+0.65%)
Mar 23, 2018 40.26 40.26 39.37 39.47 3,425 -1.14(-2.82%)
Mar 22, 2018 40.69 40.69 40.61 40.61 2,588 -1.15(-2.75%)
Mar 21, 2018 41.67 41.98 41.66 41.76 1,430 +0.56(+1.36%)
Mar 20, 2018 41.20 41.20 41.20 41.20 285 -0.33(-0.79%)
Mar 19, 2018 42.00 42.00 41.29 41.53 1,692 -0.66(-1.56%)
Mar 16, 2018 42.30 42.30 42.19 42.19 1,185 -0.25(-0.59%)
Mar 15, 2018 42.44 42.44 42.44 42.44 202 +0.03(+0.07%)
Mar 14, 2018 42.41 42.41 42.41 42.41 399 +0.06(+0.14%)
Mar 13, 2018 42.71 42.77 42.35 42.35 2,984 -0.45(-1.05%)
Mar 12, 2018 42.78 42.80 42.71 42.80 3,789 +0.60(+1.42%)
Mar 09, 2018 41.77 42.21 41.77 42.20 1,097 +0.55(+1.32%)
Mar 08, 2018 41.74 41.74 41.40 41.65 1,803 +0.36(+0.87%)
Mar 07, 2018 41.20 41.29 41.20 41.29 583 +0.00(+0.00%)
Mar 06, 2018 41.20 41.30 41.20 41.29 3,789 +0.36(+0.88%)
Mar 05, 2018 40.40 40.93 40.40 40.93 3,385 +0.42(+1.04%)
Mar 02, 2018 40.23 40.51 40.23 40.51 805 -0.36(-0.88%)
Mar 01, 2018 40.87 40.87 40.87 40.87 157 -0.34(-0.83%)
Feb 28, 2018 41.28 41.34 41.21 41.21 1,222 -0.01(-0.01%)
Feb 27, 2018 41.25 41.25 41.22 41.22 399 -0.14(-0.35%)
Feb 26, 2018 41.17 41.36 41.17 41.36 1,892 +0.71(+1.74%)
Feb 23, 2018 40.41 40.65 40.32 40.65 3,027 +0.62(+1.55%)
Feb 22, 2018 40.03 1,465 -0.53(-1.31%)
Feb 21, 2018 40.56 40.56 40.56 40.56 118 +0.30(+0.75%)
Feb 20, 2018 39.97 40.26 39.97 40.26 612 +0.19(+0.47%)
Feb 16, 2018 40.07 40.07 40.07 0 +0.49(+1.24%)
Feb 15, 2018 39.73 39.73 39.15 39.58 2,245 +0.13(+0.34%)
Feb 14, 2018 39.34 39.45 39.34 39.45 591 +1.02(+2.67%)
Feb 13, 2018 38.31 38.42 38.31 38.42 572 -0.07(-0.18%)
Feb 12, 2018 38.52 38.52 38.49 38.49 448 +1.44(+3.89%)
Feb 09, 2018 37.46 37.47 36.20 37.05 2,835 -0.51(-1.36%)
Feb 08, 2018 38.28 38.31 37.54 37.56 3,436 -1.16(-3.01%)
Feb 07, 2018 39.14 38.84 38.73 3,973 -0.11(-0.29%)
Feb 06, 2018 37.78 38.84 37.31 38.84 2,838 +0.10(+0.25%)
Feb 05, 2018 39.50 39.50 38.63 38.74 4,289 -1.21(-3.02%)
Feb 02, 2018 40.24 40.24 39.95 39.95 5,094 -0.81(-1.99%)
Feb 01, 2018 41.01 40.66 40.76 40.76 693 +0.10(+0.25%)
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%)
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.