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 15, 2018 42.73 42.73 0 +0.00(+0.00%)
Aug 14, 2018 43.11 43.11 43.11 43.11 165 -0.03(-0.07%)
Aug 13, 2018 43.14 43.14 43.14 43.14 303 -0.15(-0.35%)
Aug 10, 2018 43.29 43.29 43.29 43.29 200 -0.22(-0.51%)
Aug 09, 2018 43.59 43.60 43.50 43.51 1,345 +0.07(+0.17%)
Aug 08, 2018 43.44 43.44 43.44 43.44 699 +0.19(+0.43%)
Aug 07, 2018 43.25 43.26 43.25 43.25 756 +0.38(+0.89%)
Aug 06, 2018 42.80 42.87 42.79 42.87 978 +0.30(+0.70%)
Aug 03, 2018 42.57 42.57 42.57 42.57 100 +0.00(+0.00%)
Aug 02, 2018 42.57 42.57 42.57 42.57 210 +0.63(+1.51%)
Aug 01, 2018 42.07 42.09 41.93 41.94 1,416 +0.06(+0.14%)
Jul 31, 2018 41.86 41.99 41.83 41.88 2,500 -0.81(-1.90%)
Jul 30, 2018 42.69 42.69 42.69 42.69 60 +0.00(+0.00%)
Jul 27, 2018 43.43 43.43 42.69 42.69 500 -0.94(-2.15%)
Jul 26, 2018 43.63 43.63 43.63 43.63 28 +0.00(+0.00%)
Jul 25, 2018 43.54 43.63 43.54 43.63 220 +0.27(+0.62%)
Jul 24, 2018 43.65 43.69 43.36 43.36 893 +0.18(+0.41%)
Jul 23, 2018 42.79 43.23 42.79 43.18 2,198 -0.07(-0.16%)
Jul 20, 2018 43.46 43.46 43.25 43.25 1,725 +0.10(+0.23%)
Jul 19, 2018 43.06 43.21 43.06 43.15 483 -0.09(-0.21%)
Jul 18, 2018 43.24 43.24 43.24 43.24 332 +0.19(+0.44%)
Jul 17, 2018 43.00 43.05 43.00 43.05 1,040 +0.13(+0.30%)
Jul 16, 2018 42.92 42.92 42.92 42.92 39 -0.25(-0.58%)
Jul 13, 2018 43.17 43.17 43.17 43.17 154 +0.24(+0.56%)
Jul 12, 2018 42.80 42.93 42.80 42.93 289 +0.81(+1.92%)
Jul 11, 2018 42.21 42.21 42.12 42.12 829 -0.45(-1.06%)
Jul 10, 2018 42.67 42.67 42.48 42.57 1,583 +0.55(+1.31%)
Jul 09, 2018 42.02 42.02 42.02 42.02 127 +0.10(+0.24%)
Jul 06, 2018 41.88 41.92 41.88 41.92 435 +0.51(+1.23%)
Jul 05, 2018 41.43 41.43 41.41 41.41 1,474 -0.09(-0.21%)
Jul 03, 2018 41.50 41.50 41.50 0 +0.29(+0.70%)
Jul 02, 2018 41.21 41.21 41.21 41.21 191 -0.13(-0.32%)
Jun 29, 2018 41.32 41.34 41.32 41.34 348 +0.55(+1.36%)
Jun 28, 2018 40.49 40.79 40.49 40.79 434 -0.05(-0.11%)
Jun 27, 2018 40.83 40.83 40.83 40.83 268 -0.55(-1.32%)
Jun 26, 2018 41.33 41.50 41.33 41.38 1,507 +0.34(+0.83%)
Jun 25, 2018 41.04 41.04 41.04 41.04 483 -1.30(-3.07%)
Jun 22, 2018 42.34 42.34 42.34 42.34 225 -0.32(-0.75%)
Jun 21, 2018 42.72 42.72 42.66 42.66 665 -0.20(-0.47%)
Jun 20, 2018 42.77 42.86 42.77 42.86 449 +0.38(+0.90%)
Jun 19, 2018 42.21 42.50 42.19 42.48 4,861 -0.13(-0.31%)
Jun 18, 2018 42.61 42.61 42.61 42.61 55 +0.00(+0.00%)
Jun 15, 2018 42.61 42.61 42.61 42.61 256 -0.40(-0.92%)
Jun 14, 2018 43.01 43.01 43.01 43.01 714 +0.23(+0.54%)
Jun 13, 2018 42.84 42.86 42.78 42.78 1,206 +0.11(+0.25%)
Jun 12, 2018 42.78 42.78 42.67 42.67 810 +0.06(+0.15%)
Jun 11, 2018 42.61 42.61 42.61 42.61 30 +0.00(+0.00%)
Jun 08, 2018 42.53 42.61 42.29 42.61 1,032 -0.07(-0.17%)
Jun 07, 2018 42.76 42.76 42.68 42.68 473 -0.17(-0.40%)
Jun 06, 2018 42.85 290 -0.01(-0.02%)
Jun 05, 2018 42.75 42.86 42.75 42.86 1,351 +0.22(+0.52%)
Jun 04, 2018 42.53 42.65 42.41 42.64 2,127 +0.40(+0.94%)
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.