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 (%)
Aug 31, 2016 28.98 28.98 28.98 28.98 0 +0.00(+0.00%)
Aug 30, 2016 28.98 28.98 28.98 28.98 500 -0.17(-0.59%)
Aug 29, 2016 29.09 29.15 29.09 29.15 350 +0.26(+0.90%)
Aug 26, 2016 29.12 29.14 28.89 28.89 700 +0.01(+0.03%)
Aug 25, 2016 28.88 28.88 28.88 28.88 0 +0.00(+0.00%)
Aug 24, 2016 28.88 28.88 28.88 28.88 0 +0.00(+0.00%)
Aug 23, 2016 28.88 28.88 28.88 28.88 15 +0.00(+0.00%)
Aug 22, 2016 28.88 28.88 28.88 28.88 395 +0.06(+0.21%)
Aug 19, 2016 28.82 28.82 28.82 28.82 0 +0.00(+0.00%)
Aug 18, 2016 28.82 28.82 28.82 28.82 500 +0.23(+0.80%)
Aug 17, 2016 28.60 28.60 28.59 28.59 205 -0.29(-1.00%)
Aug 16, 2016 28.88 28.88 28.88 28.88 30 +0.00(+0.00%)
Aug 15, 2016 28.87 28.88 28.87 28.88 260 +0.28(+0.99%)
Aug 12, 2016 28.60 28.60 28.60 28.60 100 +0.11(+0.38%)
Aug 11, 2016 28.49 28.49 28.49 28.49 0 +0.00(+0.00%)
Aug 10, 2016 28.49 28.49 28.49 28.49 100 -0.03(-0.11%)
Aug 09, 2016 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Aug 08, 2016 28.52 28.52 28.52 28.52 110 +0.37(+1.32%)
Aug 05, 2016 28.15 28.15 28.15 28.15 15 +0.00(+0.00%)
Aug 04, 2016 28.15 28.15 28.15 28.15 100 +0.08(+0.29%)
Aug 03, 2016 28.07 28.07 28.07 28.07 0 +0.00(+0.00%)
Aug 02, 2016 28.07 28.07 28.07 28.07 0 +0.00(+0.00%)
Aug 01, 2016 28.07 28.07 28.07 28.07 0 +0.00(+0.00%)
Jul 29, 2016 28.07 28.07 28.07 28.07 50 +0.00(+0.00%)
Jul 28, 2016 28.07 28.07 28.07 28.07 215 +0.27(+0.97%)
Jul 27, 2016 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
Jul 26, 2016 27.80 27.80 27.80 27.80 100 +0.03(+0.11%)
Jul 25, 2016 27.77 27.77 27.77 27.77 1 +0.00(+0.00%)
Jul 22, 2016 27.77 27.77 27.77 27.77 0 +0.00(+0.00%)
Jul 21, 2016 27.77 27.77 27.77 27.77 215 +0.37(+1.35%)
Jul 20, 2016 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Jul 19, 2016 27.40 27.40 27.40 27.40 100 +0.06(+0.22%)
Jul 18, 2016 27.34 27.34 27.34 27.34 0 +0.00(+0.00%)
Jul 15, 2016 27.34 27.34 27.34 27.34 0 +0.00(+0.00%)
Jul 14, 2016 27.34 27.34 27.34 27.34 175 +0.14(+0.51%)
Jul 13, 2016 27.20 27.20 27.20 27.20 0 +0.00(+0.00%)
Jul 12, 2016 27.20 27.21 27.20 27.20 300 +0.99(+3.78%)
Jul 11, 2016 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Jul 08, 2016 26.21 26.21 26.21 26.21 3 +0.00(+0.00%)
Jul 07, 2016 26.21 26.21 26.21 26.21 100 +0.21(+0.81%)
Jul 06, 2016 26.00 390 -0.02(-0.08%)
Jul 05, 2016 26.02 26.02 26.02 26.02 77 +0.00(+0.00%)
Jul 01, 2016 26.02 26.02 26.02 0 +0.00(+0.00%)
Jun 30, 2016 26.02 26.02 26.02 26.02 100 +0.52(+2.04%)
Jun 29, 2016 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Jun 28, 2016 25.50 25.50 25.50 25.50 90 +0.00(+0.00%)
Jun 27, 2016 25.50 25.50 25.50 25.50 200 -1.05(-3.95%)
Jun 24, 2016 26.55 26.55 26.55 26.55 0 +0.00(+0.00%)
Jun 23, 2016 26.55 26.55 26.55 26.55 0 +0.00(+0.00%)
Jun 22, 2016 26.55 26.55 26.55 26.55 0 +0.00(+0.00%)
Jun 21, 2016 26.51 26.55 26.51 26.55 200 +1.23(+4.86%)
Jun 20, 2016 25.32 25.32 25.32 25.32 5 +0.00(+0.00%)
Jun 17, 2016 25.32 25.32 25.32 25.32 5 +0.00(+0.00%)
Jun 16, 2016 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Jun 15, 2016 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Jun 14, 2016 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Jun 13, 2016 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Jun 10, 2016 25.32 25.32 25.32 25.32 5 +0.00(+0.00%)
Jun 09, 2016 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Jun 08, 2016 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Jun 07, 2016 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Jun 06, 2016 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
Jun 03, 2016 25.32 25.32 25.32 25.32 5 +0.00(+0.00%)
Jun 02, 2016 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
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.