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
2024-12-31 17.99 18.06 17.96 18.03 0.0M
2024-12-30 18.29 18.29 18.16 18.16 0.0M
2024-12-27 18.36 18.36 18.35 18.35 0.0M
2024-12-26 18.45 18.45 18.45 18.45 0.0M
2024-12-24 18.38 18.38 18.31 18.37 0.0M
2024-12-23 18.01 18.12 18.00 18.12 0.0M
2024-12-20 18.11 18.25 18.07 18.11 0.0M
2024-12-19 18.17 18.21 18.11 18.11 0.0M
2024-12-18 18.09 18.20 17.91 17.91 0.0M
2024-12-17 17.97 18.14 17.97 18.14 0.0M
2024-12-16 18.34 18.34 18.25 18.25 0.0M
2024-12-13 18.65 18.69 18.64 18.68 0.0M
2024-12-12 18.77 18.89 18.74 18.76 0.0M
2024-12-11 18.80 18.90 18.80 18.88 0.0M
2024-12-10 19.06 19.06 18.95 18.95 0.0M
2024-12-09 19.76 20.36 19.76 20.03 0.1M
2024-12-06 18.57 18.57 18.53 18.53 0.0M
2024-12-05 18.44 18.46 18.40 18.44 0.0M
2024-12-04 18.43 18.43 18.21 18.26 0.0M
2024-12-03 18.47 18.57 18.45 18.47 0.0M
2024-12-02 18.43 18.54 18.36 18.54 0.0M
2024-11-29 18.20 18.38 18.20 18.38 0.0M
2024-11-27 18.25 18.25 18.14 18.19 0.0M
2024-11-26 17.75 17.75 17.67 17.68 0.0M
2024-11-25 17.83 17.88 17.80 17.87 0.0M
2024-11-22 17.82 17.88 17.72 17.78 0.0M
2024-11-21 18.21 18.21 18.17 18.19 0.0M
2024-11-20 18.24 18.27 18.22 18.27 0.0M
2024-11-19 18.13 18.19 18.13 18.19 0.0M
2024-11-18 18.10 18.16 18.06 18.12 0.0M
2024-11-15 18.08 18.10 18.07 18.10 0.0M
2024-11-14 18.36 18.36 18.17 18.17 0.0M
2024-11-13 18.87 18.87 18.63 18.69 0.0M
2024-11-12 18.71 18.71 18.46 18.56 0.0M
2024-11-11 19.15 19.17 19.10 19.17 0.0M
2024-11-08 18.83 18.84 18.65 18.72 0.0M
2024-11-07 19.39 19.65 19.39 19.55 0.0M
2024-11-06 18.60 18.83 18.59 18.80 0.0M
2024-11-05 19.27 19.36 19.27 19.33 0.0M
2024-11-04 18.73 18.80 18.64 18.76 0.0M
2024-11-01 18.57 18.57 18.46 18.46 0.0M
2024-10-31 18.65 18.78 18.65 18.78 0.0M
2024-10-30 18.57 18.76 18.57 18.76 0.0M
2024-10-29 19.00 19.01 18.87 18.87 0.0M
2024-10-28 18.90 19.07 18.87 19.05 0.0M
2024-10-25 18.79 18.90 18.79 18.79 0.0M
2024-10-24 18.41 18.41 18.26 18.38 0.0M
2024-10-23 18.79 18.79 18.53 18.53 0.0M
2024-10-22 18.70 18.91 18.70 18.83 0.0M
2024-10-21 18.62 18.71 18.61 18.71 0.0M
2024-10-18 18.74 19.02 18.74 18.80 0.0M
2024-10-17 18.00 18.00 17.64 17.76 0.0M
2024-10-16 18.15 18.30 18.15 18.16 0.0M
2024-10-15 18.57 18.57 18.07 18.11 0.0M
2024-10-14 19.21 19.44 19.11 19.14 0.0M
2024-10-11 18.97 19.52 18.97 19.38 0.0M
2024-10-10 19.57 19.63 19.26 19.51 0.0M
2024-10-09 19.25 19.82 19.25 19.76 0.0M
2024-10-08 20.42 20.56 19.49 20.48 0.1M
2024-10-07 22.02 22.58 21.59 22.58 0.1M
2024-10-04 21.06 21.46 20.90 21.42 0.0M
2024-10-03 20.12 20.57 20.08 20.42 0.0M
2024-10-02 20.90 21.00 20.48 20.91 0.0M
2024-10-01 19.22 19.86 19.15 19.81 0.0M
2024-09-30 19.69 19.72 19.10 19.12 0.1M
2024-09-27 18.33 18.76 18.33 18.64 0.0M
2024-09-26 17.79 18.01 17.61 17.79 0.1M
2024-09-25 16.36 16.49 16.36 16.39 0.0M
2024-09-24 16.33 16.99 16.33 16.76 0.0M
2024-09-23 15.42 15.47 15.39 15.46 0.0M
2024-09-20 15.27 15.27 15.24 15.24 0.0M
2024-09-19 15.15 15.25 15.15 15.25 0.0M
2024-09-18 14.88 14.88 14.79 14.79 0.0M
2024-09-17 14.89 14.89 14.89 14.89 0.0M
2024-09-16 14.77 14.79 14.77 14.77 0.0M
2024-09-13 14.77 14.77 14.77 14.77 0.0M
2024-09-12 14.80 14.80 14.80 14.80 0.0M
2024-09-11 14.85 14.90 14.82 14.90 0.0M
2024-09-10 14.63 14.70 14.63 14.70 0.0M
2024-09-09 14.77 14.77 14.77 14.77 0.0M
2024-09-06 14.81 14.81 14.81 14.81 0.0M
2024-09-05 15.05 15.06 15.04 15.05 0.0M
2024-09-04 15.00 15.00 14.96 14.96 0.0M
2024-09-03 15.00 15.00 15.00 15.00 0.0M
2024-08-30 15.14 15.23 15.12 15.23 0.0M
2024-08-29 14.95 15.01 14.91 14.97 0.0M
2024-08-28 14.96 14.96 14.67 14.70 0.0M
2024-08-27 15.02 15.03 15.02 15.03 0.0M
2024-08-26 15.07 15.10 15.07 15.10 0.0M
2024-08-23 15.47 15.51 15.47 15.50 0.0M
2024-08-22 15.42 15.42 15.33 15.34 0.0M
2024-08-21 15.48 15.57 15.48 15.57 0.0M
2024-08-20 15.34 15.37 15.29 15.37 0.0M
2024-08-19 15.79 15.83 15.72 15.83 0.0M
2024-08-16 15.54 15.79 15.54 15.73 0.0M
2024-08-15 15.59 15.59 15.59 15.59 0.0M
2024-08-14 15.46 15.46 15.29 15.34 0.0M
2024-08-13 15.60 15.64 15.60 15.64 0.0M
2024-08-12 15.46 15.47 15.46 15.47 0.0M
2024-08-09 15.31 15.36 15.31 15.36 0.0M
2024-08-08 15.45 15.45 15.41 15.45 0.0M
2024-08-07 15.40 15.40 15.16 15.16 0.0M
2024-08-06 15.34 15.35 15.28 15.33 0.0M
2024-08-05 14.85 15.18 14.85 15.17 0.0M
2024-08-02 15.25 15.29 15.25 15.27 0.0M
2024-08-01 15.43 15.43 15.43 15.43 0.0M
2024-07-31 15.80 15.80 15.76 15.76 0.0M
2024-07-30 15.45 15.45 15.36 15.39 0.0M
2024-07-29 15.57 15.57 15.56 15.56 0.0M
2024-07-26 15.59 15.75 15.59 15.75 0.0M
2024-07-25 15.62 15.62 15.54 15.54 0.0M
2024-07-24 15.58 15.58 15.58 15.58 0.0M
2024-07-23 15.82 15.82 15.79 15.80 0.0M
2024-07-22 16.25 16.28 16.16 16.24 0.0M
2024-07-19 15.94 15.98 15.81 15.95 0.0M
2024-07-18 16.15 16.15 16.01 16.02 0.0M
2024-07-17 16.09 16.09 16.04 16.04 0.0M
2024-07-16 16.34 16.38 16.32 16.38 0.0M
2024-07-15 16.24 16.24 16.16 16.22 0.0M
2024-07-12 16.84 16.84 16.59 16.59 0.0M
2024-07-11 16.58 16.72 16.58 16.63 0.0M
2024-07-10 16.37 16.37 16.28 16.34 0.0M
2024-07-09 16.12 16.38 16.12 16.38 0.0M
2024-07-08 15.93 15.93 15.89 15.89 0.0M
2024-07-05 16.05 16.05 15.90 15.98 0.0M
2024-07-03 16.28 16.32 16.28 16.32 0.0M
2024-07-02 16.00 16.05 15.99 16.05 0.0M
2024-07-01 16.22 16.22 16.12 16.12 0.0M
2024-06-28 16.14 16.14 16.10 16.13 0.0M
2024-06-27 16.23 16.23 16.14 16.14 0.0M
2024-06-26 16.55 16.57 16.52 16.57 0.0M
2024-06-25 16.50 16.50 16.40 16.40 0.0M
2024-06-24 16.69 16.84 16.68 16.72 0.0M
2024-06-21 16.80 16.81 16.80 16.81 0.0M
2024-06-20 17.02 17.02 16.87 16.88 0.0M
2024-06-18 17.18 17.21 17.14 17.18 0.0M
2024-06-17 17.02 17.09 17.02 17.09 0.0M
2024-06-14 16.88 16.90 16.88 16.90 0.0M
2024-06-13 17.01 17.01 16.93 16.95 0.0M
2024-06-12 16.88 16.94 16.84 16.84 0.0M
2024-06-11 16.87 16.90 16.80 16.80 0.0M
2024-06-10 16.95 16.95 16.95 16.95 0.0M
2024-06-07 16.91 17.07 16.84 16.84 0.0M
2024-06-06 17.23 17.36 17.23 17.36 0.0M
2024-06-05 17.25 17.26 17.16 17.26 0.0M
2024-06-04 17.25 17.25 17.18 17.18 0.0M
2024-06-03 17.13 17.13 17.13 17.13 0.0M
2024-05-31 17.10 17.10 17.10 17.10 0.0M
2024-05-30 17.25 17.47 17.25 17.45 0.0M
2024-05-29 17.15 17.18 17.15 17.18 0.0M
2024-05-28 17.24 17.25 17.23 17.25 0.0M
2024-05-24 17.20 17.32 17.19 17.19 0.0M
2024-05-23 17.65 17.67 17.36 17.41 0.0M
2024-05-22 17.87 17.87 17.82 17.82 0.0M
2024-05-21 17.60 17.69 17.59 17.69 0.0M
2024-05-20 17.99 17.99 17.93 17.93 0.0M
2024-05-17 18.14 18.23 18.14 18.14 0.0M
2024-05-16 17.97 18.16 17.97 18.16 0.0M
2024-05-15 17.88 17.98 17.88 17.98 0.0M
2024-05-14 17.88 17.91 17.83 17.85 0.0M
2024-05-13 18.04 18.04 18.01 18.01 0.0M
2024-05-10 17.62 17.62 17.62 17.62 0.0M
2024-05-09 17.77 17.81 17.73 17.81 0.0M
2024-05-08 17.24 17.37 17.24 17.34 0.0M
2024-05-07 17.53 17.53 17.45 17.47 0.0M
2024-05-06 17.80 17.80 17.65 17.71 0.0M
2024-05-03 17.70 17.82 17.63 17.82 0.0M
2024-05-02 17.34 17.67 17.34 17.61 0.0M
2024-05-01 16.68 16.70 16.68 16.68 0.0M
2024-04-30 16.67 16.67 16.60 16.60 0.0M
2024-04-29 16.87 16.95 16.82 16.94 0.0M
2024-04-26 16.74 16.77 16.64 16.68 0.0M
2024-04-25 16.09 16.26 16.09 16.22 0.0M
2024-04-24 16.07 16.12 16.03 16.12 0.0M
2024-04-23 15.90 15.94 15.90 15.90 0.0M
2024-04-22 15.57 15.84 15.57 15.83 0.0M
2024-04-19 15.53 15.58 15.50 15.52 0.0M
2024-04-18 15.76 15.76 15.76 15.76 0.0M
2024-04-17 15.73 15.79 15.67 15.67 0.0M
2024-04-16 15.56 15.56 15.52 15.53 0.0M
2024-04-15 15.98 15.99 15.85 15.85 0.0M
2024-04-12 15.81 15.86 15.81 15.82 0.0M
2024-04-11 16.13 16.20 16.13 16.20 0.0M
2024-04-10 16.00 16.04 16.00 16.04 0.0M
2024-04-09 16.30 16.38 16.30 16.38 0.0M
2024-04-08 16.13 16.17 16.09 16.09 0.0M
2024-04-05 16.22 16.25 16.17 16.23 0.0M
2024-04-04 16.44 16.46 16.29 16.30 0.0M
2024-04-03 16.28 16.36 16.28 16.32 0.0M
2024-04-02 16.47 16.49 16.43 16.43 0.0M
2024-04-01 16.58 16.75 16.58 16.63 0.0M
2024-03-28 16.20 16.31 16.20 16.31 0.0M
2024-03-27 16.04 16.04 16.01 16.01 0.0M
2024-03-26 16.12 16.13 16.12 16.13 0.0M
2024-03-25 16.26 16.26 16.20 16.22 0.0M
2024-03-22 16.59 16.59 16.49 16.49 0.0M
2024-03-21 16.74 16.74 16.63 16.63 0.0M
2024-03-20 16.87 16.98 16.87 16.95 0.0M
2024-03-19 16.79 16.81 16.62 16.77 0.0M
2024-03-18 16.86 16.87 16.86 16.87 0.0M
2024-03-15 16.61 16.61 16.56 16.56 0.0M
2024-03-14 16.66 16.66 16.51 16.51 0.0M
2024-03-13 17.10 17.10 16.96 16.96 0.0M
2024-03-12 16.75 16.86 16.75 16.83 0.0M
2024-03-11 16.56 16.58 16.48 16.48 0.0M
2024-03-08 16.08 16.10 16.01 16.01 0.0M
2024-03-07 15.81 17.20 15.80 16.02 0.0M
2024-03-06 16.10 16.10 15.96 15.96 0.0M
2024-03-05 15.89 15.89 15.78 15.79 0.0M
2024-03-04 16.12 16.12 16.01 16.01 0.0M
2024-03-01 16.16 16.18 16.10 16.13 0.0M
2024-02-29 15.90 15.90 15.71 15.75 0.0M
2024-02-28 15.56 15.56 15.50 15.50 0.0M
2024-02-27 15.99 16.04 15.99 15.99 0.0M
2024-02-26 15.66 15.70 15.63 15.66 0.0M
2024-02-23 15.58 15.69 15.56 15.62 0.0M
2024-02-22 15.66 15.66 15.52 15.58 0.0M
2024-02-21 15.56 15.56 15.41 15.45 0.0M
2024-02-20 15.41 15.41 15.19 15.24 0.0M
2024-02-16 15.56 15.64 15.55 15.55 0.0M
2024-02-15 15.38 15.39 15.36 15.36 0.0M
2024-02-14 15.18 15.27 15.14 15.22 0.0M
2024-02-13 15.14 15.17 15.03 15.03 0.0M
2024-02-12 15.10 15.36 15.10 15.27 0.0M
2024-02-09 14.86 14.99 14.81 14.97 0.0M
2024-02-08 14.95 14.95 14.89 14.93 0.0M
2024-02-07 14.89 14.96 14.84 14.94 0.1M
2024-02-06 14.86 15.07 14.86 15.03 0.0M
2024-02-05 14.08 14.15 14.08 14.09 0.0M
2024-02-02 14.00 14.05 14.00 14.04 0.0M
2024-02-01 14.36 14.36 14.36 14.36 0.0M
2024-01-31 14.16 14.16 14.16 14.16 0.0M
2024-01-30 14.39 14.39 14.35 14.35 0.0M
2024-01-29 14.96 14.96 14.60 14.72 0.0M
2024-01-26 15.26 15.26 15.18 15.18 0.0M
2024-01-25 15.46 15.46 15.46 15.46 0.0M
2024-01-24 15.56 15.63 15.51 15.51 0.0M
2024-01-23 15.23 15.24 15.16 15.23 0.1M
2024-01-22 14.55 14.67 14.55 14.67 0.0M
2024-01-19 15.10 15.10 15.10 15.10 0.0M
2024-01-18 15.02 15.02 15.02 15.02 0.0M
2024-01-17 14.81 14.95 14.65 14.95 0.0M
2024-01-16 15.48 15.48 15.30 15.30 0.0M
2024-01-12 15.98 16.41 15.98 16.03 0.0M
2024-01-11 15.92 15.95 15.92 15.92 0.0M
2024-01-10 15.78 15.78 15.68 15.68 0.0M
2024-01-09 15.72 15.72 15.72 15.72 0.0M
2024-01-08 15.88 15.90 15.83 15.88 0.0M
2024-01-05 16.16 16.16 16.04 16.04 0.0M
2024-01-04 16.35 16.35 16.27 16.27 0.0M
2024-01-03 16.39 16.44 16.39 16.44 0.0M
2024-01-02 16.49 16.50 16.40 16.40 0.0M