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 (%)
May 31, 2018 41.81 41.81 41.81 41.81 16 +0.00(+0.00%)
May 30, 2018 41.81 41.81 41.81 41.81 609 +0.32(+0.77%)
May 29, 2018 41.49 41.49 41.49 41.49 538 -0.38(-0.91%)
May 25, 2018 41.87 41.87 41.87 0 +0.00(+0.00%)
May 24, 2018 41.68 41.87 41.68 41.87 355 +0.12(+0.29%)
May 23, 2018 41.49 41.75 41.49 41.75 367 +0.03(+0.08%)
May 22, 2018 41.72 41.72 41.72 41.72 551 +0.23(+0.54%)
May 21, 2018 41.45 41.49 41.45 41.49 1,047 +0.03(+0.07%)
May 18, 2018 41.46 41.46 41.46 41.46 14 -0.28(-0.68%)
May 17, 2018 41.67 41.74 41.67 41.74 239 +0.35(+0.86%)
May 16, 2018 41.39 41.39 41.39 41.39 15 +0.00(+0.00%)
May 15, 2018 42.05 42.05 41.39 41.39 3,759 -0.44(-1.05%)
May 14, 2018 41.83 41.84 41.83 41.83 501 -0.06(-0.15%)
May 11, 2018 41.94 41.94 41.86 41.89 1,233 +0.18(+0.43%)
May 10, 2018 41.62 41.71 41.57 41.71 2,419 +0.84(+2.05%)
May 09, 2018 40.84 40.88 40.84 40.88 694 +0.36(+0.90%)
May 08, 2018 40.51 40.51 40.51 40.51 120 +0.00(+0.00%)
May 07, 2018 40.51 40.51 40.51 40.51 266 +0.03(+0.07%)
May 04, 2018 39.40 40.48 39.40 40.48 2,711 +1.28(+3.27%)
May 03, 2018 39.25 39.25 39.20 39.20 1,527 -0.43(-1.09%)
May 02, 2018 39.77 39.77 39.63 39.63 322 +0.17(+0.43%)
May 01, 2018 39.21 39.46 39.21 39.46 927 +0.11(+0.28%)
Apr 30, 2018 39.35 39.35 39.35 39.35 146 -0.47(-1.18%)
Apr 27, 2018 39.82 39.82 39.82 39.82 137 +0.00(+0.00%)
Apr 26, 2018 39.74 39.82 39.74 39.82 915 +0.82(+2.10%)
Apr 25, 2018 39.08 39.08 39.00 39.00 550 -0.25(-0.64%)
Apr 24, 2018 39.80 39.80 39.25 39.25 855 -1.78(-4.34%)
Apr 23, 2018 41.03 41.03 41.03 41.03 3 +0.00(+0.00%)
Apr 20, 2018 41.03 41.03 41.03 41.03 2 +0.00(+0.00%)
Apr 19, 2018 41.03 41.03 41.03 41.03 8 +0.00(+0.00%)
Apr 18, 2018 40.90 41.03 40.90 41.03 3,307 -0.16(-0.39%)
Apr 17, 2018 40.65 41.19 40.65 41.19 524 +0.78(+1.94%)
Apr 16, 2018 40.41 40.41 40.41 40.41 518 -0.01(-0.02%)
Apr 13, 2018 40.42 40.42 40.42 40.42 139 +0.48(+1.20%)
Apr 12, 2018 39.94 39.94 39.94 39.94 5 +0.30(+0.76%)
Apr 11, 2018 39.64 39.70 39.64 39.64 411 -0.10(-0.25%)
Apr 10, 2018 39.74 39.74 39.74 39.74 311 +0.19(+0.48%)
Apr 09, 2018 39.55 39.55 39.55 39.55 599 +0.22(+0.56%)
Apr 06, 2018 39.33 39.33 39.33 39.33 214 -0.08(-0.20%)
Apr 05, 2018 39.41 39.41 39.41 39.41 679 +0.50(+1.28%)
Apr 04, 2018 38.91 38.91 38.91 38.91 27 +0.00(+0.00%)
Apr 03, 2018 38.61 38.91 38.61 38.91 692 +0.53(+1.39%)
Apr 02, 2018 39.20 39.20 38.38 38.38 559 -1.28(-3.23%)
Mar 29, 2018 39.66 39.66 39.66 0 +0.72(+1.84%)
Mar 28, 2018 39.10 39.12 38.73 38.94 1,787 -1.37(-3.39%)
Mar 27, 2018 40.37 40.41 40.31 40.31 561 +0.59(+1.49%)
Mar 26, 2018 39.83 39.83 39.72 39.72 610 +0.25(+0.65%)
Mar 23, 2018 40.26 40.26 39.37 39.47 3,425 -1.14(-2.82%)
Mar 22, 2018 40.69 40.69 40.61 40.61 2,588 -1.15(-2.75%)
Mar 21, 2018 41.67 41.98 41.66 41.76 1,430 +0.56(+1.36%)
Mar 20, 2018 41.20 41.20 41.20 41.20 285 -0.33(-0.79%)
Mar 19, 2018 42.00 42.00 41.29 41.53 1,692 -0.66(-1.56%)
Mar 16, 2018 42.30 42.30 42.19 42.19 1,185 -0.25(-0.59%)
Mar 15, 2018 42.44 42.44 42.44 42.44 202 +0.03(+0.07%)
Mar 14, 2018 42.41 42.41 42.41 42.41 399 +0.06(+0.14%)
Mar 13, 2018 42.71 42.77 42.35 42.35 2,984 -0.45(-1.05%)
Mar 12, 2018 42.78 42.80 42.71 42.80 3,789 +0.60(+1.42%)
Mar 09, 2018 41.77 42.21 41.77 42.20 1,097 +0.55(+1.32%)
Mar 08, 2018 41.74 41.74 41.40 41.65 1,803 +0.36(+0.87%)
Mar 07, 2018 41.20 41.29 41.20 41.29 583 +0.00(+0.00%)
Mar 06, 2018 41.20 41.30 41.20 41.29 3,789 +0.36(+0.88%)
Mar 05, 2018 40.40 40.93 40.40 40.93 3,385 +0.42(+1.04%)
Mar 02, 2018 40.23 40.51 40.23 40.51 805 -0.36(-0.88%)
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.