iShares MSCI China Multisector Tech ETF

TCHI
🏛️ usa →
25.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 18.76 18.76 18.67 18.73 0.0M
2022-12-29 19.04 19.04 18.93 19.03 0.0M
2022-12-28 19.06 19.06 18.63 18.63 0.0M
2022-12-27 19.43 19.44 19.43 19.44 0.0M
2022-12-23 18.58 18.59 18.58 18.59 0.0M
2022-12-22 18.90 18.90 18.65 18.65 0.0M
2022-12-21 18.66 18.66 18.66 18.66 0.0M
2022-12-20 18.34 18.58 18.34 18.56 0.0M
2022-12-19 18.84 18.84 18.68 18.68 0.0M
2022-12-16 18.89 18.89 18.80 18.80 0.0M
2022-12-15 18.79 18.79 18.79 18.79 0.0M
2022-12-14 19.14 19.14 19.14 19.14 0.0M
2022-12-13 19.05 19.05 19.05 19.05 0.0M
2022-12-12 19.20 19.20 18.86 18.97 0.0M
2022-12-09 19.57 19.57 19.30 19.30 0.0M
2022-12-08 19.13 19.36 19.13 19.36 0.0M
2022-12-07 18.51 18.66 18.51 18.66 0.0M
2022-12-06 18.95 18.95 18.95 18.95 0.0M
2022-12-05 19.06 19.06 18.66 18.73 0.0M
2022-12-02 18.83 18.83 18.77 18.82 0.0M
2022-12-01 18.23 18.23 18.18 18.22 0.0M
2022-11-30 17.96 18.40 17.96 18.40 0.0M
2022-11-29 17.60 17.60 17.43 17.43 0.0M
2022-11-28 16.48 16.82 16.48 16.71 0.0M
2022-11-25 16.41 16.41 16.41 16.41 0.0M
2022-11-23 16.98 17.06 16.98 17.06 0.0M
2022-11-22 16.78 16.89 16.78 16.89 0.0M
2022-11-21 17.12 17.12 17.12 17.12 0.0M
2022-11-18 17.55 17.59 17.43 17.43 0.0M
2022-11-17 17.95 17.95 17.86 17.86 0.0M
2022-11-16 17.79 17.79 17.47 17.48 0.0M
2022-11-15 18.00 18.14 18.00 18.14 0.0M
2022-11-14 16.92 17.11 16.92 17.06 0.0M
2022-11-11 17.13 17.13 17.13 17.13 0.0M
2022-11-10 16.44 16.63 16.44 16.63 0.0M
2022-11-09 16.04 16.04 15.72 15.72 0.0M
2022-11-08 16.34 16.44 16.34 16.44 0.0M
2022-11-07 16.53 16.53 16.45 16.45 0.0M
2022-11-04 16.41 16.41 16.41 16.41 0.0M
2022-11-03 15.40 15.40 15.36 15.36 0.0M
2022-11-02 15.06 15.06 15.06 15.06 0.0M
2022-11-01 15.34 15.34 15.07 15.07 0.0M
2022-10-31 14.54 14.54 14.51 14.51 0.0M
2022-10-28 14.42 14.50 14.31 14.48 0.0M
2022-10-27 15.04 15.25 14.95 14.95 0.0M
2022-10-26 15.30 15.30 15.30 15.30 0.0M
2022-10-25 14.35 14.43 14.35 14.41 0.0M
2022-10-24 14.20 14.20 13.67 14.05 0.0M
2022-10-21 15.49 15.49 15.49 15.49 0.0M
2022-10-20 15.37 15.37 15.37 15.37 0.0M
2022-10-19 15.35 15.35 15.35 15.35 0.0M
2022-10-18 16.27 16.27 15.98 15.98 0.0M
2022-10-17 15.80 16.06 15.80 16.06 0.0M
2022-10-14 15.85 15.85 15.45 15.45 0.0M
2022-10-13 15.60 15.60 15.60 15.60 0.0M
2022-10-12 15.66 15.66 15.66 15.66 0.0M
2022-10-11 15.51 15.51 15.51 15.51 0.0M
2022-10-10 16.16 16.16 15.80 15.80 0.0M
2022-10-07 16.80 16.80 16.54 16.54 0.0M
2022-10-06 17.06 17.06 17.06 17.06 0.0M
2022-10-05 17.30 17.30 17.14 17.24 0.0M
2022-10-04 16.84 17.13 16.84 17.13 0.0M
2022-10-03 16.33 16.52 16.33 16.50 0.0M
2022-09-30 16.36 16.40 16.36 16.38 0.0M
2022-09-29 16.59 16.59 16.52 16.52 0.0M
2022-09-28 16.64 16.93 16.64 16.93 0.0M
2022-09-27 17.20 17.20 16.89 16.93 0.0M
2022-09-26 17.05 17.07 17.05 17.07 0.0M
2022-09-23 16.86 16.88 16.83 16.88 0.0M
2022-09-22 17.44 17.44 17.33 17.33 0.0M
2022-09-21 17.73 17.73 17.37 17.37 0.0M
2022-09-19 17.89 17.89 17.89 17.89 0.0M
2022-09-16 18.22 18.22 18.03 18.05 0.0M
2022-09-15 18.51 18.51 18.51 18.51 0.0M
2022-09-14 18.84 18.86 18.84 18.86 0.0M
2022-09-13 19.14 19.14 18.88 18.88 0.0M
2022-09-12 19.58 19.58 19.58 19.58 0.0M
2022-09-09 19.32 19.32 19.28 19.28 0.0M
2022-09-08 18.99 18.99 18.99 18.99 0.0M
2022-09-07 19.35 19.35 19.35 19.35 0.0M
2022-09-06 19.14 19.14 19.00 19.00 0.0M
2022-09-02 19.47 19.48 19.40 19.40 0.0M
2022-09-01 19.70 19.75 19.70 19.75 0.0M
2022-08-31 19.88 19.88 19.88 19.88 0.0M
2022-08-30 19.49 19.49 19.49 19.49 0.0M
2022-08-29 20.25 20.25 20.01 20.01 0.0M
2022-08-26 20.70 20.70 20.04 20.04 0.0M
2022-08-25 19.89 20.30 19.89 20.30 0.0M
2022-08-24 19.20 19.45 19.20 19.45 0.0M
2022-08-23 19.70 19.72 19.70 19.72 0.0M
2022-08-22 19.60 19.60 19.55 19.55 0.0M
2022-08-19 19.45 19.45 19.41 19.41 0.0M
2022-08-17 19.94 20.00 19.87 19.87 0.0M
2022-08-16 20.00 20.06 20.00 20.01 0.0M
2022-08-15 20.20 20.20 20.20 20.20 0.0M
2022-08-12 19.96 20.18 19.96 20.18 0.0M
2022-08-11 20.41 20.41 20.29 20.29 0.0M
2022-08-10 19.77 19.92 19.66 19.92 0.0M
2022-08-09 19.94 19.94 19.94 19.94 0.0M
2022-08-08 20.10 20.10 19.92 19.93 0.0M
2022-08-05 20.07 20.14 20.07 20.14 0.0M
2022-08-04 20.10 20.13 20.10 20.12 0.0M
2022-08-03 19.62 19.82 19.62 19.82 0.0M
2022-08-02 19.40 19.75 19.40 19.73 0.0M
2022-08-01 19.70 19.71 19.70 19.71 0.0M
2022-07-29 19.97 19.98 19.97 19.97 0.0M
2022-07-28 20.86 20.86 20.64 20.64 0.0M
2022-07-27 20.62 20.79 20.62 20.79 0.0M
2022-07-26 20.69 20.69 20.45 20.45 0.0M
2022-07-25 20.36 20.36 20.36 20.36 0.0M
2022-07-22 20.85 20.85 20.58 20.58 0.0M
2022-07-20 20.71 20.71 20.65 20.65 0.0M
2022-07-19 20.70 20.75 20.70 20.75 0.0M
2022-07-18 20.80 21.02 20.58 20.65 0.0M
2022-07-15 20.27 20.28 20.27 20.28 0.0M
2022-07-14 20.53 20.53 20.53 20.53 0.0M
2022-07-13 20.74 20.74 20.71 20.71 0.0M
2022-07-12 20.51 20.68 20.51 20.54 0.0M
2022-07-11 20.98 20.98 20.65 20.65 0.0M
2022-07-08 21.75 21.75 21.69 21.69 0.0M
2022-07-07 21.78 21.96 21.78 21.96 0.0M
2022-07-06 21.29 21.48 21.29 21.48 0.0M
2022-07-05 21.50 21.85 21.50 21.85 0.0M
2022-07-01 21.82 22.13 21.82 22.13 0.0M
2022-06-30 21.98 21.98 21.97 21.97 0.0M
2022-06-29 22.00 22.04 22.00 22.04 0.0M
2022-06-28 22.53 22.62 22.27 22.27 0.0M
2022-06-27 22.31 22.31 22.27 22.28 0.0M
2022-06-24 21.82 22.08 21.82 22.08 0.0M
2022-06-23 21.34 21.34 21.34 21.34 0.0M
2022-06-22 21.03 21.03 20.90 20.90 0.0M
2022-06-21 21.47 21.47 21.42 21.42 0.0M
2022-06-17 20.85 20.87 20.85 20.87 0.0M
2022-06-16 20.50 20.69 20.39 20.51 0.0M
2022-06-15 21.14 21.40 21.14 21.25 0.0M
2022-06-14 20.57 20.83 20.57 20.83 0.0M
2022-06-13 20.94 20.94 20.15 20.19 0.0M
2022-06-10 21.09 21.09 21.03 21.07 0.0M
2022-06-09 21.44 21.44 21.00 21.01 0.0M
2022-06-08 21.85 22.07 21.80 22.07 0.0M
2022-06-07 21.30 21.49 21.21 21.49 0.0M
2022-06-06 21.33 21.50 21.14 21.14 0.0M
2022-06-03 20.43 20.45 20.35 20.35 0.0M
2022-06-02 20.24 20.70 20.24 20.70 0.0M
2022-06-01 20.12 20.12 19.79 19.90 0.0M
2022-05-31 20.39 20.39 20.10 20.14 0.0M
2022-05-27 19.26 19.32 19.26 19.32 0.0M
2022-05-26 18.58 19.15 18.58 19.15 0.0M
2022-05-25 18.29 18.42 18.29 18.42 0.0M
2022-05-24 18.63 18.63 18.13 18.20 0.0M
2022-05-23 19.13 19.13 19.13 19.13 0.0M
2022-05-20 19.22 19.22 19.22 19.22 0.0M
2022-05-19 19.20 19.20 19.20 19.20 0.0M
2022-05-18 18.77 18.77 18.58 18.58 0.0M
2022-05-17 19.09 19.10 18.98 18.98 0.0M
2022-05-16 18.38 18.39 18.24 18.24 0.0M
2022-05-13 18.30 18.30 18.30 18.30 0.0M
2022-05-12 17.49 17.49 17.49 17.49 0.0M
2022-05-11 17.96 17.96 17.57 17.57 0.0M
2022-05-10 17.64 17.64 17.46 17.46 0.0M
2022-05-09 17.15 17.15 17.15 17.15 0.0M
2022-05-06 18.06 18.06 17.88 17.88 0.0M
2022-05-05 18.18 18.18 18.18 18.18 0.0M
2022-05-04 18.87 19.39 18.87 19.39 0.0M
2022-05-03 19.18 19.19 19.16 19.19 0.0M
2022-05-02 18.79 18.95 18.79 18.95 0.0M
2022-04-29 19.30 19.39 18.93 18.93 0.0M
2022-04-28 17.93 17.94 17.68 17.94 0.0M
2022-04-27 17.78 17.84 17.73 17.81 0.0M
2022-04-26 17.01 17.07 16.86 16.87 0.0M
2022-04-25 17.01 17.28 17.01 17.28 0.0M
2022-04-22 17.88 17.92 17.75 17.75 0.0M
2022-04-21 18.00 18.00 17.63 17.63 0.0M
2022-04-20 18.93 18.93 18.49 18.49 0.0M
2022-04-19 18.90 18.90 18.90 18.90 0.0M
2022-04-18 19.26 19.26 19.21 19.26 0.0M
2022-04-14 19.59 19.59 19.28 19.28 0.0M
2022-04-13 19.66 19.66 19.57 19.57 0.0M
2022-04-12 19.64 19.64 19.34 19.34 0.0M
2022-04-11 19.51 19.53 19.37 19.37 0.0M
2022-04-08 19.94 20.01 19.94 19.97 0.0M
2022-04-07 20.33 20.33 19.94 20.03 0.0M
2022-04-06 20.71 20.71 20.59 20.59 0.0M
2022-04-05 21.20 21.20 21.11 21.16 0.0M
2022-04-04 21.74 21.79 21.68 21.69 0.0M
2022-04-01 21.23 21.23 21.23 21.23 0.0M
2022-03-31 20.82 20.82 20.30 20.30 0.0M
2022-03-30 21.26 21.26 21.10 21.10 0.0M
2022-03-29 21.18 21.18 21.15 21.15 0.0M
2022-03-28 20.64 20.92 20.64 20.88 0.0M
2022-03-25 20.68 20.68 20.67 20.67 0.0M
2022-03-24 21.43 21.43 21.24 21.30 0.0M
2022-03-23 21.51 21.78 21.40 21.78 0.0M
2022-03-22 21.46 21.75 21.46 21.75 0.0M
2022-03-21 21.31 21.31 20.75 20.96 0.0M
2022-03-18 21.46 21.66 21.46 21.59 0.0M
2022-03-17 21.12 21.12 20.51 20.58 0.0M
2022-03-16 19.46 21.65 19.46 21.65 0.0M
2022-03-15 17.66 17.69 17.66 17.69 0.0M
2022-03-14 18.00 18.16 17.64 17.64 0.0M
2022-03-11 20.00 20.00 19.13 19.13 0.0M
2022-03-10 20.48 20.48 20.48 20.48 0.0M
2022-03-09 20.78 21.04 20.78 21.03 0.0M
2022-03-08 20.55 20.55 20.51 20.51 0.0M
2022-03-07 20.91 21.09 20.54 20.54 0.0M
2022-03-04 21.42 21.42 21.31 21.38 0.0M
2022-03-03 22.74 22.74 22.08 22.08 0.0M
2022-03-02 23.20 23.20 22.96 22.96 0.0M
2022-03-01 23.51 23.51 23.51 23.51 0.0M
2022-02-28 23.53 23.53 23.32 23.48 0.0M
2022-02-25 23.45 23.45 23.45 23.45 0.0M
2022-02-24 22.49 22.49 22.49 22.49 0.0M
2022-02-23 23.79 23.79 23.45 23.45 0.0M
2022-02-22 23.43 23.51 23.29 23.33 0.0M
2022-02-18 24.25 24.25 23.97 23.97 0.0M
2022-02-17 24.64 24.64 24.54 24.54 0.0M
2022-02-16 24.68 24.74 24.65 24.68 0.0M
2022-02-15 24.36 24.69 24.36 24.69 0.0M
2022-02-14 23.85 23.85 23.79 23.84 0.0M
2022-02-11 24.50 24.50 23.93 23.93 0.0M
2022-02-10 24.62 24.62 24.62 24.62 0.0M
2022-02-09 24.76 25.13 24.76 25.13 0.0M
2022-02-08 23.95 24.42 23.95 24.42 0.0M
2022-02-07 24.29 24.35 24.17 24.17 0.0M
2022-02-04 24.48 24.61 24.48 24.61 0.0M
2022-02-03 24.55 24.55 24.39 24.39 0.0M
2022-02-02 25.12 25.12 24.69 24.69 0.0M
2022-02-01 24.99 25.00 24.99 25.00 0.0M
2022-01-31 23.97 24.82 23.97 24.82 0.0M
2022-01-28 23.00 23.65 23.00 23.65 0.0M
2022-01-27 23.77 23.77 23.72 23.72 0.0M