iShares MSCI China Multisector Tech ETF (TCHI)

21.34Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	20.92	21.37	20.88	21.34	88,724	21.34
3/04/2025	20.27	20.54	20.21	20.45	25,848	20.45
3/03/2025	20.38	20.38	19.96	20.02	65,592	20.02
2/28/2025	20.36	20.51	20.22	20.41	21,696	20.41
2/27/2025	21.19	21.30	21.07	21.07	4,110	21.07
2/26/2025	21.55	21.62	21.32	21.42	27,358	21.42
2/25/2025	21.06	21.14	21.00	21.12	18,655	21.12
2/24/2025	21.28	21.31	20.75	20.89	70,212	20.89
2/21/2025	21.89	22.33	21.67	21.84	85,907	21.84
2/20/2025	21.30	21.51	20.94	21.17	64,508	21.17
2/19/2025	21.15	21.15	20.90	21.03	44,811	21.03
2/18/2025	22.00	22.00	20.72	20.89	102,941	20.89
2/14/2025	21.05	21.05	20.88	20.93	76,506	20.93
2/13/2025	19.95	20.36	19.91	20.36	10,698	20.36
2/12/2025	20.41	20.69	20.37	20.63	73,247	20.63
2/11/2025	19.98	20.14	19.93	20.02	13,509	20.02
2/10/2025	20.23	20.24	20.09	20.23	20,126	20.23
2/07/2025	19.96	20.05	19.84	19.85	11,676	19.85
2/06/2025	19.43	19.43	19.37	19.42	2,462	19.42
2/05/2025	19.10	19.10	18.92	18.94	10,536	18.94
2/04/2025	19.08	19.35	19.08	19.21	9,771	19.21
2/03/2025	18.44	18.85	18.44	18.69	2,861	18.69
1/31/2025	19.14	19.15	18.65	18.73	5,012	18.73
1/30/2025	18.84	19.27	18.84	19.18	16,742	19.18
1/29/2025	18.89	19.01	18.76	18.76	10,732	18.76
1/28/2025	18.69	18.85	18.46	18.85	5,352	18.85
1/27/2025	18.70	18.70	18.47	18.57	14,920	18.57
1/24/2025	18.44	18.67	18.36	18.66	2,538	18.66
1/23/2025	17.99	17.99	17.88	17.98	5,253	17.98
1/22/2025	18.10	18.12	17.99	18.12	4,027	18.12
1/21/2025	18.25	18.25	17.99	18.11	6,036	18.11
1/17/2025	18.03	18.08	18.03	18.07	2,303	18.07
1/16/2025	17.63	17.63	17.58	17.59	1,816	17.59
1/15/2025	17.61	17.69	17.61	17.67	1,290	17.67
1/14/2025	17.51	17.57	17.47	17.56	3,034	17.56
1/13/2025	17.07	17.07	17.00	17.04	2,229	17.04
1/10/2025	17.30	17.30	17.02	17.07	4,609	17.07
1/08/2025	17.39	17.50	17.29	17.43	13,132	17.43
1/07/2025	17.68	17.72	17.58	17.63	5,018	17.63
1/06/2025	17.79	17.82	17.50	17.51	12,264	17.51
1/03/2025	17.57	17.64	17.57	17.64	4,173	17.64
1/02/2025	17.64	17.64	17.52	17.52	3,347	17.52
12/31/2024	18.16	0.00	18.16	18.02	0	18.02
12/30/2024	18.29	18.29	18.16	18.16	1,274	18.16
12/27/2024	18.36	18.36	18.35	18.35	641	18.35
12/26/2024	18.45	18.45	18.45	18.45	91	18.45
12/24/2024	18.38	18.38	18.31	18.37	727	18.37
12/23/2024	18.01	18.12	18.00	18.12	5,317	18.12
12/20/2024	18.11	18.25	18.07	18.11	3,906	18.11
12/19/2024	18.17	18.21	18.11	18.11	4,730	18.11
12/18/2024	18.09	18.20	17.91	17.91	9,246	17.91
12/17/2024	17.97	18.14	17.97	18.14	546	18.14
12/16/2024	18.34	18.34	18.25	18.25	1,972	17.87
12/13/2024	18.65	18.69	18.64	18.68	1,515	18.29
12/12/2024	18.77	18.89	18.74	18.76	32,451	18.37
12/11/2024	18.80	18.90	18.80	18.88	895	18.48
12/10/2024	19.06	19.06	18.95	18.95	3,109	18.56
12/09/2024	19.76	20.36	19.76	20.03	66,440	19.61
12/06/2024	18.57	18.57	18.53	18.53	559	18.15