iShares MSCI China Multisector Tech ETF - TCHI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.3	22.25	22.25	22.35	22.21	33,898
August 15, 2025	21.95	21.99	21.99	22.03	21.94	4,800
August 14, 2025	21.73	21.62	21.62	21.73	21.62	3,213
August 13, 2025	22.07	22.15	22.15	22.15	22.04	14,238
August 12, 2025	21.31	21.49	21.49	21.5	21.31	4,600
August 11, 2025	21.23	21.2	21.2	21.26	21.17	2,412
August 08, 2025	21.16	21.2	21.2	21.22	21.09	3,702
August 07, 2025	21.26	21.2	21.2	21.26	21.17	8,696
August 06, 2025	21.17	21.31	21.31	21.31	21.17	6,100
August 05, 2025	21.15	21.1	21.1	21.15	21.08	6,001
August 04, 2025	20.94	20.96	20.96	20.98	20.86	21,700
August 01, 2025	20.54	20.53	20.53	20.54	20.38	25,637
July 31, 2025	20.89	20.89	20.89	20.99	20.79	19,700
July 30, 2025	21	20.87	20.87	21.09	20.78	56,063
July 29, 2025	21.44	21.22	21.22	21.44	21.18	6,300
July 28, 2025	21.3	21.16	21.16	21.3	21.14	11,944
July 25, 2025	21.18	21.23	21.23	21.23	21.1	10,127
July 24, 2025	21.33	21.29	21.29	21.34	21.26	31,900
July 23, 2025	21.34	21.38	21.38	21.4	21.33	9,811
July 22, 2025	21.05	21.21	21.21	21.21	20.91	11,502
July 21, 2025	20.97	20.97	20.97	21.03	20.92	3,132
July 18, 2025	20.91	20.92	20.92	21	20.9	19,527
July 17, 2025	20.59	20.68	20.68	20.72	20.59	84,316
July 16, 2025	20.52	20.5	20.5	20.53	20.39	5,900
July 15, 2025	20.56	20.73	20.73	20.73	20.56	6,037
July 14, 2025	20.15	20.17	20.18	20.21	20.15	4,631
July 11, 2025	20.08	20.04	20.04	20.08	20.04	1,300
July 10, 2025	20.06	20.08	20.08	20.12	20.02	28,200
July 09, 2025	20.12	20.03	20.03	20.12	19.95	7,231
July 08, 2025	20.12	20.19	20.19	20.24	20.12	55,027
July 07, 2025	19.66	19.72	19.72	19.83	19.66	6,700
July 03, 2025	19.81	19.83	19.83	19.83	19.77	70,400
July 02, 2025	19.67	19.65	19.65	19.68	19.6	23,728
July 01, 2025	19.86	19.9	19.9	19.94	19.83	6,700
June 30, 2025	19.79	19.91	19.91	19.91	19.78	2,713
June 27, 2025	19.8	19.74	19.74	19.84	19.68	8,971
June 26, 2025	19.72	19.74	19.74	19.77	19.72	1,400
June 25, 2025	19.82	19.65	19.65	19.82	19.65	54,445
June 24, 2025	19.34	19.6	19.6	19.6	19.34	2,741
June 23, 2025	18.91	19	19	19.02	18.85	2,768
June 20, 2025	18.99	18.78	18.78	18.99	18.78	2,531
June 18, 2025	19.09	18.98	18.98	19.09	18.98	13,400
June 17, 2025	19.18	19.02	19.02	19.18	19.02	1,100
June 16, 2025	19.15	19.16	19.16	19.26	19.15	3,533
June 13, 2025	18.96	18.9	18.79	19.05	18.88	6,104
June 12, 2025	19.26	19.3	19.19	19.33	19.26	4,000
June 11, 2025	19.33	19.27	19.16	19.36	19.24	21,111
June 10, 2025	19.21	19.24	19.13	19.26	19.2	3,100
June 09, 2025	19.29	19.43	19.32	19.47	19.29	3,722
June 06, 2025	18.92	19.08	18.97	19.08	18.89	3,400
June 05, 2025	19.07	19.04	18.93	19.07	18.97	2,045
June 04, 2025	18.73	18.81	18.7	18.83	18.73	4,604
June 03, 2025	18.51	18.45	18.34	18.54	18.4	7,902
June 02, 2025	18.31	18.42	18.42	18.45	18.31	10,335
May 30, 2025	18.5	18.31	18.31	18.5	18.3	8,200
May 29, 2025	18.92	18.79	18.79	18.92	18.75	24,000
May 28, 2025	18.65	18.54	18.54	18.65	18.52	2,600
May 27, 2025	18.71	18.76	18.76	18.76	18.62	16,000
May 23, 2025	18.87	18.99	18.99	18.99	18.87	7,900
May 22, 2025	19.03	19.04	19.04	19.14	18.97	19,315

iShares MSCI China Multisector Tech ETF (TCHI) NASDAQ