MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TCHI — iShares MSCI China Multisector Tech ETF
NasdaqiShares MSCI China Multisector Tech ETF
$21.78
-0.12(-0.55%)
- O
- 21.68
- H
- 21.78
- L
- 21.63
- V
- 5.24K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$21.78
Period Return+18.56%
Period High$27.50
Period Low$18.18
Avg Daily Volume20.8K
Total Trading Days365
TCHI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $21.68 | $21.78 | $21.63 | $21.78 | $-0.12 | -0.55% | 5,235 | $21.69 | $21.63 $21.78 |
| Oct 6, 2026 | $21.93 | $21.93 | $21.80 | $21.90 | $-0.00 | +0.00% | 10,481 | $21.89 | $21.80 $21.93 |
| Oct 5, 2026 | $21.65 | $21.93 | $21.65 | $21.90 | +$0.49 | +2.30% | 9,675 | $21.84 | $21.65 $21.93 |
| Oct 2, 2026 | $21.43 | $21.43 | $21.37 | $21.41 | $-0.28 | -1.29% | 21,744 | $21.42 | $21.37 $21.43 |
| Oct 1, 2026 | $21.68 | $21.71 | $21.68 | $21.69 | $-0.01 | -0.05% | 18,005 | $21.69 | $21.68 $21.71 |
| Sep 30, 2026 | $21.80 | $21.80 | $21.70 | $21.70 | $-0.11 | -0.50% | 16,118 | $21.75 | $21.70 $21.80 |
| Sep 29, 2026 | $21.83 | $21.87 | $21.77 | $21.81 | $-0.09 | -0.39% | 3,743 | $21.82 | $21.77 $21.87 |
| Sep 28, 2026 | $21.94 | $21.94 | $21.81 | $21.90 | $-0.55 | -2.45% | 13,231 | $21.88 | $21.81 $21.94 |
| Sep 25, 2026 | $22.40 | $22.52 | $22.40 | $22.44 | $-0.08 | -0.33% | 3,534 | $22.44 | $22.40 $22.52 |
| Sep 24, 2026 | $22.63 | $22.63 | $22.43 | $22.52 | $-0.30 | -1.31% | 8,132 | $22.53 | $22.43 $22.63 |
| Sep 23, 2026 | $22.87 | $22.87 | $22.78 | $22.82 | $-0.37 | -1.58% | 7,179 | $22.83 | $22.78 $22.87 |
| Sep 22, 2026 | $23.26 | $23.52 | $23.12 | $23.19 | +$0.01 | +0.02% | 13,418 | $23.37 | $23.12 $23.52 |
| Sep 21, 2026 | $23.15 | $23.18 | $23.02 | $23.18 | +$0.26 | +1.14% | 7,648 | $23.07 | $23.02 $23.18 |
| Sep 18, 2026 | $22.87 | $22.92 | $22.84 | $22.92 | +$0.43 | +1.91% | 8,563 | $22.88 | $22.84 $22.92 |
| Sep 17, 2026 | $22.50 | $22.55 | $22.42 | $22.49 | +$0.13 | +0.56% | 46,050 | $22.49 | $22.42 $22.55 |
| Sep 16, 2026 | $22.54 | $22.54 | $22.37 | $22.37 | +$0.15 | +0.68% | 8,350 | $22.50 | $22.37 $22.54 |
| Sep 15, 2026 | $22.26 | $22.28 | $22.18 | $22.21 | $-0.17 | -0.76% | 6,958 | $22.22 | $22.18 $22.28 |
| Sep 14, 2026 | $22.21 | $22.40 | $22.21 | $22.38 | $-0.08 | -0.37% | 4,733 | $22.37 | $22.21 $22.40 |
| Sep 11, 2026 | $22.53 | $22.56 | $22.47 | $22.47 | +$0.08 | +0.38% | 2,941 | $22.51 | $22.47 $22.56 |
| Sep 10, 2026 | $22.41 | $22.45 | $22.33 | $22.38 | $-0.30 | -1.33% | 13,001 | $22.38 | $22.33 $22.45 |
| Sep 9, 2026 | $22.78 | $22.80 | $22.66 | $22.69 | $-0.11 | -0.49% | 5,155 | $22.72 | $22.66 $22.80 |
| Sep 8, 2026 | $22.83 | $22.83 | $22.75 | $22.80 | $-0.18 | -0.78% | 6,094 | $22.79 | $22.75 $22.83 |
| Sep 4, 2026 | $22.90 | $22.99 | $22.90 | $22.98 | $-0.05 | -0.22% | 3,788 | $22.95 | $22.90 $22.99 |
| Sep 3, 2026 | $22.88 | $23.04 | $22.86 | $23.03 | $-0.04 | -0.17% | 2,146 | $22.95 | $22.86 $23.04 |
| Sep 2, 2026 | $23.09 | $23.14 | $23.07 | $23.07 | $-0.15 | -0.65% | 5,366 | $23.11 | $23.07 $23.14 |
| Sep 1, 2026 | $23.25 | $23.33 | $23.21 | $23.22 | $-0.30 | -1.29% | 9,486 | $23.30 | $23.21 $23.33 |
| Aug 31, 2026 | $23.62 | $23.63 | $23.49 | $23.52 | $-0.04 | -0.17% | 5,879 | $23.57 | $23.49 $23.63 |
| Aug 28, 2026 | $23.62 | $23.62 | $23.43 | $23.56 | $-0.03 | -0.13% | 13,223 | $23.56 | $23.43 $23.62 |
| Aug 27, 2026 | $23.66 | $23.66 | $23.54 | $23.59 | +$0.30 | +1.29% | 3,454 | $23.61 | $23.54 $23.66 |
| Aug 26, 2026 | $23.30 | $23.34 | $23.26 | $23.29 | $-0.08 | -0.35% | 3,535 | $23.33 | $23.26 $23.34 |