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, 2017 36.17 36.17 35.82 35.82 1,840 -0.16(-0.45%)
May 30, 2017 35.95 35.98 35.95 35.98 376 +0.13(+0.37%)
May 26, 2017 35.85 35.85 35.85 35.85 63 +0.00(+0.00%)
May 25, 2017 35.74 35.87 35.70 35.85 4,041 +0.31(+0.87%)
May 24, 2017 35.55 35.55 35.37 35.54 2,570 +0.18(+0.52%)
May 23, 2017 35.37 35.37 35.35 35.36 600 +0.14(+0.39%)
May 22, 2017 35.22 35.22 35.22 35.22 138 +0.19(+0.54%)
May 19, 2017 35.14 35.16 35.03 35.03 3,945 +0.09(+0.26%)
May 18, 2017 34.70 34.94 34.70 34.94 679 +0.16(+0.46%)
May 17, 2017 35.50 35.50 34.78 34.78 1,788 -0.77(-2.17%)
May 16, 2017 35.55 35.55 35.55 35.55 830 +0.02(+0.06%)
May 15, 2017 35.38 35.53 35.38 35.53 2,122 +0.37(+1.05%)
May 12, 2017 35.20 35.20 35.16 35.16 681 +0.04(+0.11%)
May 11, 2017 35.12 35.12 35.12 35.12 64 -0.06(-0.17%)
May 10, 2017 34.90 35.18 34.90 35.18 955 +0.27(+0.77%)
May 09, 2017 35.00 35.00 34.91 34.91 795 +0.14(+0.40%)
May 08, 2017 34.87 34.87 34.77 34.77 1,109 +0.04(+0.12%)
May 05, 2017 34.70 34.73 34.60 34.73 691 +0.18(+0.52%)
May 04, 2017 34.56 34.60 34.55 34.55 1,376 +0.18(+0.52%)
May 03, 2017 34.50 34.50 34.37 34.37 422 -0.14(-0.41%)
May 02, 2017 34.65 34.65 34.51 34.51 1,584 +0.07(+0.20%)
May 01, 2017 34.30 34.44 34.30 34.44 3,714 +0.26(+0.76%)
Apr 28, 2017 34.23 34.23 34.18 34.18 291 +0.03(+0.08%)
Apr 27, 2017 34.15 34.15 34.15 34.15 290 +0.04(+0.13%)
Apr 26, 2017 34.19 34.20 34.11 34.11 900 -0.03(-0.09%)
Apr 25, 2017 34.14 34.14 34.14 34.14 217 -0.00(-0.00%)
Apr 24, 2017 34.14 34.14 34.14 34.14 141 +0.52(+1.55%)
Apr 21, 2017 33.54 33.62 33.54 33.62 1,039 +0.25(+0.75%)
Apr 20, 2017 33.37 33.37 33.37 33.37 0 +0.00(+0.00%)
Apr 19, 2017 33.43 33.43 33.37 33.37 817 +0.17(+0.51%)
Apr 18, 2017 33.20 33.20 33.20 33.20 160 +0.10(+0.31%)
Apr 17, 2017 33.04 33.10 33.04 33.10 406 -0.08(-0.24%)
Apr 13, 2017 33.18 33.18 33.18 33.18 189 +0.12(+0.36%)
Apr 12, 2017 33.06 33.06 33.06 33.06 302 -0.01(-0.03%)
Apr 11, 2017 33.07 33.07 33.07 33.07 1,200 -0.29(-0.87%)
Apr 10, 2017 33.36 33.36 33.36 33.36 410 +0.07(+0.21%)
Apr 07, 2017 33.29 33.29 33.29 33.29 8 +0.00(+0.00%)
Apr 06, 2017 33.29 33.33 33.29 33.29 943 -0.06(-0.18%)
Apr 05, 2017 33.55 33.55 33.35 33.35 423 -0.03(-0.09%)
Apr 04, 2017 33.38 33.38 33.38 33.38 265 -0.29(-0.86%)
Apr 03, 2017 33.67 33.67 33.67 33.67 101 -0.01(-0.03%)
Mar 31, 2017 33.74 33.74 33.68 33.68 711 -0.02(-0.07%)
Mar 30, 2017 33.73 33.73 33.70 33.70 1,371 +0.05(+0.16%)
Mar 29, 2017 33.57 33.65 33.57 33.65 649 +0.15(+0.45%)
Mar 28, 2017 33.31 33.50 33.31 33.50 397 +0.18(+0.53%)
Mar 27, 2017 33.32 33.32 33.32 33.32 338 -0.01(-0.02%)
Mar 24, 2017 33.33 33.33 33.33 33.33 0 -0.08(-0.24%)
Mar 23, 2017 33.41 33.41 33.41 33.41 0 +0.00(+0.00%)
Mar 22, 2017 33.41 33.41 33.41 33.41 29 +0.01(+0.03%)
Mar 21, 2017 33.70 33.70 33.40 33.40 608 -0.29(-0.87%)
Mar 20, 2017 33.72 33.72 33.69 33.69 979 +0.16(+0.48%)
Mar 17, 2017 33.53 33.53 33.53 33.53 114 -0.16(-0.47%)
Mar 16, 2017 33.70 33.70 33.69 33.69 300 +0.13(+0.38%)
Mar 15, 2017 33.43 33.56 33.41 33.56 2,211 +0.29(+0.87%)
Mar 14, 2017 33.25 33.29 33.25 33.27 1,175 -0.13(-0.37%)
Mar 13, 2017 33.35 33.40 33.35 33.40 400 +0.05(+0.14%)
Mar 10, 2017 33.35 33.35 33.35 33.35 805 +0.15(+0.45%)
Mar 09, 2017 33.20 33.20 33.20 33.20 330 +0.00(+0.00%)
Mar 08, 2017 33.30 33.32 33.20 33.20 3,919 +0.10(+0.30%)
Mar 07, 2017 33.10 33.10 33.10 33.10 0 +0.00(+0.00%)
Mar 06, 2017 33.10 33.10 33.10 33.10 185 -0.03(-0.10%)
Mar 03, 2017 33.13 33.13 33.13 33.13 260 -0.08(-0.23%)
Mar 02, 2017 33.21 33.21 33.21 33.21 230 -0.29(-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.