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 (%)
Jun 30, 2017 34.87 34.87 34.44 34.50 1,175 +0.20(+0.58%)
Jun 29, 2017 34.41 34.41 34.30 34.30 2,130 -0.84(-2.39%)
Jun 28, 2017 34.68 35.14 34.68 35.14 834 +0.38(+1.09%)
Jun 27, 2017 35.33 35.33 34.76 34.76 917 -0.64(-1.81%)
Jun 26, 2017 35.79 35.79 35.37 35.40 4,710 -0.12(-0.35%)
Jun 23, 2017 35.56 35.56 35.52 35.52 857 +0.28(+0.78%)
Jun 22, 2017 35.25 35.25 35.25 35.25 188 +0.02(+0.05%)
Jun 21, 2017 35.23 35.23 35.23 35.23 403 +0.14(+0.40%)
Jun 20, 2017 35.32 35.32 35.09 35.09 762 -0.29(-0.82%)
Jun 19, 2017 35.17 35.38 35.17 35.38 1,514 +0.62(+1.78%)
Jun 16, 2017 34.86 34.90 34.75 34.76 1,738 -0.14(-0.40%)
Jun 15, 2017 34.72 34.90 34.72 34.90 805 -0.41(-1.16%)
Jun 14, 2017 35.31 35.31 35.31 35.31 40 +0.00(+0.00%)
Jun 13, 2017 35.34 35.34 35.24 35.31 1,007 +0.45(+1.29%)
Jun 12, 2017 35.04 35.04 34.86 34.86 743 -0.35(-0.99%)
Jun 09, 2017 36.32 36.32 35.06 35.21 3,734 -1.07(-2.95%)
Jun 08, 2017 36.17 36.28 36.17 36.28 4,812 +0.03(+0.08%)
Jun 07, 2017 36.21 36.25 36.20 36.25 1,005 +0.12(+0.33%)
Jun 06, 2017 36.22 36.31 36.13 36.13 1,461 -0.08(-0.22%)
Jun 05, 2017 36.42 36.42 36.20 36.21 2,077 -0.03(-0.07%)
Jun 02, 2017 36.11 36.27 36.06 36.24 1,522 +0.24(+0.65%)
Jun 01, 2017 36.09 36.09 35.78 36.00 1,334 +0.18(+0.50%)
May 31, 2017 36.17 36.17 35.82 35.82 1,840 -0.16(-0.45%)
May 30, 2017 35.95 35.98 35.95 35.98 376 +0.13(+0.37%)
May 26, 2017 35.85 35.85 35.85 35.85 63 +0.00(+0.00%)
May 25, 2017 35.74 35.87 35.70 35.85 4,041 +0.31(+0.87%)
May 24, 2017 35.55 35.55 35.37 35.54 2,570 +0.18(+0.52%)
May 23, 2017 35.37 35.37 35.35 35.36 600 +0.14(+0.39%)
May 22, 2017 35.22 35.22 35.22 35.22 138 +0.19(+0.54%)
May 19, 2017 35.14 35.16 35.03 35.03 3,945 +0.09(+0.26%)
May 18, 2017 34.70 34.94 34.70 34.94 679 +0.16(+0.46%)
May 17, 2017 35.50 35.50 34.78 34.78 1,788 -0.77(-2.17%)
May 16, 2017 35.55 35.55 35.55 35.55 830 +0.02(+0.06%)
May 15, 2017 35.38 35.53 35.38 35.53 2,122 +0.37(+1.05%)
May 12, 2017 35.20 35.20 35.16 35.16 681 +0.04(+0.11%)
May 11, 2017 35.12 35.12 35.12 35.12 64 -0.06(-0.17%)
May 10, 2017 34.90 35.18 34.90 35.18 955 +0.27(+0.77%)
May 09, 2017 35.00 35.00 34.91 34.91 795 +0.14(+0.40%)
May 08, 2017 34.87 34.87 34.77 34.77 1,109 +0.04(+0.12%)
May 05, 2017 34.70 34.73 34.60 34.73 691 +0.18(+0.52%)
May 04, 2017 34.56 34.60 34.55 34.55 1,376 +0.18(+0.52%)
May 03, 2017 34.50 34.50 34.37 34.37 422 -0.14(-0.41%)
May 02, 2017 34.65 34.65 34.51 34.51 1,584 +0.07(+0.20%)
May 01, 2017 34.30 34.44 34.30 34.44 3,714 +0.26(+0.76%)
Apr 28, 2017 34.23 34.23 34.18 34.18 291 +0.03(+0.08%)
Apr 27, 2017 34.15 34.15 34.15 34.15 290 +0.04(+0.13%)
Apr 26, 2017 34.19 34.20 34.11 34.11 900 -0.03(-0.09%)
Apr 25, 2017 34.14 34.14 34.14 34.14 217 -0.00(-0.00%)
Apr 24, 2017 34.14 34.14 34.14 34.14 141 +0.52(+1.55%)
Apr 21, 2017 33.54 33.62 33.54 33.62 1,039 +0.25(+0.75%)
Apr 20, 2017 33.37 33.37 33.37 33.37 0 +0.00(+0.00%)
Apr 19, 2017 33.43 33.43 33.37 33.37 817 +0.17(+0.51%)
Apr 18, 2017 33.20 33.20 33.20 33.20 160 +0.10(+0.31%)
Apr 17, 2017 33.04 33.10 33.04 33.10 406 -0.08(-0.24%)
Apr 13, 2017 33.18 33.18 33.18 33.18 189 +0.12(+0.36%)
Apr 12, 2017 33.06 33.06 33.06 33.06 302 -0.01(-0.03%)
Apr 11, 2017 33.07 33.07 33.07 33.07 1,200 -0.29(-0.87%)
Apr 10, 2017 33.36 33.36 33.36 33.36 410 +0.07(+0.21%)
Apr 07, 2017 33.29 33.29 33.29 33.29 8 +0.00(+0.00%)
Apr 06, 2017 33.29 33.33 33.29 33.29 943 -0.06(-0.18%)
Apr 05, 2017 33.55 33.55 33.35 33.35 423 -0.03(-0.09%)
Apr 04, 2017 33.38 33.38 33.38 33.38 265 -0.29(-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.