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, 2017 36.75 36.88 36.75 36.88 546 +0.62(+1.71%)
Aug 30, 2017 36.26 36.26 36.26 36.26 50 +0.00(+0.00%)
Aug 29, 2017 36.20 36.26 36.20 36.26 647 +0.05(+0.14%)
Aug 28, 2017 36.21 36.21 36.19 36.21 1,022 -0.13(-0.36%)
Aug 25, 2017 36.34 36.34 36.34 36.34 22 +0.32(+0.89%)
Aug 24, 2017 35.97 36.02 35.96 36.02 611 -0.04(-0.11%)
Aug 23, 2017 36.08 36.08 36.06 36.06 6,564 -0.04(-0.11%)
Aug 22, 2017 36.10 36.10 36.10 36.10 317 +0.65(+1.83%)
Aug 21, 2017 35.45 35.45 35.45 35.45 894 -0.10(-0.29%)
Aug 18, 2017 35.59 35.63 35.55 35.55 1,152 -0.51(-1.40%)
Aug 17, 2017 36.06 36.06 36.06 36.06 87 -0.31(-0.85%)
Aug 16, 2017 36.37 36.37 36.37 36.37 264 +0.22(+0.61%)
Aug 15, 2017 36.15 36.15 36.15 36.15 439 +0.06(+0.17%)
Aug 14, 2017 36.03 36.11 36.03 36.09 1,069 +0.83(+2.35%)
Aug 11, 2017 35.26 35.26 35.26 35.26 11 +0.00(+0.00%)
Aug 10, 2017 35.92 35.92 35.26 35.26 960 -0.66(-1.84%)
Aug 09, 2017 35.90 35.95 35.90 35.92 1,275 -0.22(-0.60%)
Aug 08, 2017 36.01 36.17 36.01 36.14 1,038 +0.12(+0.34%)
Aug 07, 2017 36.02 36.02 36.02 36.02 182 +0.26(+0.72%)
Aug 04, 2017 35.71 35.78 35.71 35.76 808 +0.19(+0.54%)
Aug 03, 2017 35.53 35.56 35.53 35.56 400 -0.69(-1.89%)
Aug 02, 2017 36.25 36.25 36.25 36.25 102 +0.65(+1.83%)
Aug 01, 2017 35.55 35.60 35.55 35.60 490 +0.06(+0.18%)
Jul 31, 2017 35.53 35.54 35.53 35.54 411 -0.20(-0.57%)
Jul 28, 2017 35.78 35.78 35.69 35.74 501 +0.02(+0.06%)
Jul 27, 2017 36.39 36.41 35.57 35.72 3,211 -0.73(-2.00%)
Jul 26, 2017 36.45 36.45 36.45 36.45 74 +0.00(+0.00%)
Jul 25, 2017 36.43 36.47 36.34 36.45 928 +0.04(+0.11%)
Jul 24, 2017 36.36 36.41 36.36 36.41 769 +0.25(+0.69%)
Jul 21, 2017 36.20 36.20 36.16 36.16 702 -0.14(-0.39%)
Jul 20, 2017 36.28 36.39 36.28 36.30 815 -0.01(-0.02%)
Jul 19, 2017 36.10 36.31 36.10 36.31 977 +0.40(+1.12%)
Jul 18, 2017 35.84 35.90 35.84 35.90 375 +0.01(+0.04%)
Jul 17, 2017 35.74 35.89 35.74 35.89 687 +0.28(+0.79%)
Jul 14, 2017 35.61 35.61 35.61 35.61 117 +0.07(+0.20%)
Jul 13, 2017 35.51 35.54 35.51 35.54 569 +0.12(+0.35%)
Jul 12, 2017 35.25 35.46 35.25 35.42 664 +0.51(+1.45%)
Jul 11, 2017 34.91 34.91 34.91 34.91 219 -0.02(-0.06%)
Jul 10, 2017 34.77 34.93 34.77 34.93 530 +0.26(+0.76%)
Jul 07, 2017 34.69 34.69 34.65 34.67 2,471 +0.43(+1.24%)
Jul 06, 2017 34.24 34.24 34.24 34.24 498 -0.37(-1.07%)
Jul 05, 2017 34.12 34.61 34.12 34.61 1,450 +0.29(+0.85%)
Jul 03, 2017 34.56 34.56 34.32 34.32 750 -0.18(-0.52%)
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%)
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.