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 (%)
Sep 29, 2017 37.40 37.40 37.40 37.40 1,124 +0.11(+0.30%)
Sep 28, 2017 37.29 37.29 37.29 37.29 204 -0.07(-0.18%)
Sep 27, 2017 37.05 37.36 37.05 37.36 294 +0.55(+1.49%)
Sep 26, 2017 36.87 36.87 36.80 36.81 479 +0.21(+0.57%)
Sep 25, 2017 37.07 37.07 36.60 36.60 915 -0.53(-1.44%)
Sep 22, 2017 37.12 37.13 37.12 37.13 283 +0.06(+0.17%)
Sep 21, 2017 36.88 37.07 36.84 37.07 1,055 -0.11(-0.30%)
Sep 20, 2017 37.27 37.27 37.12 37.18 3,264 -0.16(-0.43%)
Sep 19, 2017 37.45 37.45 37.30 37.34 4,404 +0.17(+0.46%)
Sep 18, 2017 37.25 37.28 37.17 37.17 1,553 +0.05(+0.13%)
Sep 15, 2017 37.06 37.12 37.06 37.12 567 +0.06(+0.16%)
Sep 14, 2017 37.10 37.12 37.06 37.06 622 -0.06(-0.16%)
Sep 13, 2017 37.01 37.12 37.01 37.12 556 +0.07(+0.19%)
Sep 12, 2017 37.02 37.15 37.02 37.05 1,558 +0.08(+0.22%)
Sep 11, 2017 36.69 36.97 36.69 36.97 1,394 +0.23(+0.63%)
Sep 08, 2017 36.74 36.74 36.74 36.74 258 -0.02(-0.05%)
Sep 07, 2017 36.78 36.78 36.76 36.76 296 +0.09(+0.25%)
Sep 06, 2017 36.94 36.94 36.50 36.67 1,557 +0.11(+0.30%)
Sep 05, 2017 36.74 36.74 36.56 36.56 1,195 -0.42(-1.14%)
Sep 01, 2017 36.95 36.99 36.91 36.98 833 +0.10(+0.27%)
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%)
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.