Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,151.35 +7.22 (+0.09%) Bitcoin USD
57,139.18 -4,687.89 (-7.58%) CMC Crypto 200
1,234.64 -104.42 (-7.80%)
iShares MSCI China Multisector Tech ETF (TCHI)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 16.67 | 16.67 | 16.60 | 16.60 | 16.60 | 1,000 |
| 29 Apr 2024 | 16.87 | 16.95 | 16.82 | 16.94 | 16.94 | 2,500 |
| 26 Apr 2024 | 16.74 | 16.77 | 16.64 | 16.68 | 16.68 | 3,200 |
| 25 Apr 2024 | 16.09 | 16.26 | 16.09 | 16.22 | 16.22 | 800 |
| 24 Apr 2024 | 16.07 | 16.13 | 16.03 | 16.13 | 16.13 | 400 |
| 23 Apr 2024 | 15.90 | 15.94 | 15.90 | 15.90 | 15.90 | 1,000 |
| 22 Apr 2024 | 15.57 | 15.84 | 15.57 | 15.83 | 15.83 | 1,100 |
| 19 Apr 2024 | 15.53 | 15.58 | 15.50 | 15.52 | 15.52 | 2,600 |
| 18 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 200 |
| 17 Apr 2024 | 15.73 | 15.79 | 15.67 | 15.67 | 15.67 | 1,600 |
| 16 Apr 2024 | 15.56 | 15.56 | 15.52 | 15.53 | 15.53 | 1,900 |
| 15 Apr 2024 | 15.98 | 15.99 | 15.85 | 15.85 | 15.85 | 400 |
| 12 Apr 2024 | 15.81 | 15.86 | 15.81 | 15.82 | 15.82 | 1,300 |
| 11 Apr 2024 | 16.13 | 16.20 | 16.13 | 16.20 | 16.20 | 2,300 |
| 10 Apr 2024 | 16.00 | 16.04 | 16.00 | 16.04 | 16.04 | 600 |
| 09 Apr 2024 | 16.30 | 16.38 | 16.30 | 16.38 | 16.38 | 1,200 |
| 08 Apr 2024 | 16.13 | 16.17 | 16.09 | 16.09 | 16.09 | 3,300 |
| 05 Apr 2024 | 16.22 | 16.25 | 16.17 | 16.23 | 16.23 | 3,500 |
| 04 Apr 2024 | 16.44 | 16.46 | 16.29 | 16.30 | 16.30 | 2,100 |
| 03 Apr 2024 | 16.27 | 16.36 | 16.27 | 16.32 | 16.32 | 1,200 |
| 02 Apr 2024 | 16.47 | 16.49 | 16.43 | 16.43 | 16.43 | 700 |
| 01 Apr 2024 | 16.58 | 16.75 | 16.58 | 16.63 | 16.63 | 3,700 |
| 28 Mar 2024 | 16.20 | 16.31 | 16.20 | 16.31 | 16.31 | 3,700 |
| 27 Mar 2024 | 16.04 | 16.04 | 16.01 | 16.01 | 16.01 | 700 |
| 26 Mar 2024 | 16.12 | 16.13 | 16.12 | 16.13 | 16.13 | 1,200 |
| 25 Mar 2024 | 16.26 | 16.26 | 16.20 | 16.22 | 16.22 | 700 |
| 22 Mar 2024 | 16.59 | 16.59 | 16.49 | 16.49 | 16.49 | 1,600 |
| 21 Mar 2024 | 16.74 | 16.74 | 16.63 | 16.63 | 16.63 | 6,100 |
| 20 Mar 2024 | 16.87 | 16.98 | 16.87 | 16.95 | 16.95 | 1,500 |
| 19 Mar 2024 | 16.79 | 16.81 | 16.62 | 16.77 | 16.77 | 1,400 |
| 18 Mar 2024 | 16.86 | 16.87 | 16.86 | 16.87 | 16.87 | 1,700 |
| 15 Mar 2024 | 16.61 | 16.61 | 16.56 | 16.56 | 16.56 | 1,700 |
| 14 Mar 2024 | 16.66 | 16.66 | 16.51 | 16.51 | 16.51 | 3,500 |
| 13 Mar 2024 | 17.10 | 17.10 | 16.96 | 16.96 | 16.96 | 4,100 |
| 12 Mar 2024 | 16.75 | 16.86 | 16.75 | 16.83 | 16.83 | 4,700 |
| 11 Mar 2024 | 16.56 | 16.58 | 16.48 | 16.48 | 16.48 | 2,600 |
| 08 Mar 2024 | 16.08 | 16.10 | 16.01 | 16.01 | 16.01 | 800 |
| 07 Mar 2024 | 15.81 | 17.20 | 15.80 | 16.02 | 16.02 | 12,800 |
| 06 Mar 2024 | 16.10 | 16.10 | 15.96 | 15.96 | 15.96 | 3,100 |
| 05 Mar 2024 | 15.89 | 15.89 | 15.78 | 15.79 | 15.79 | 700 |
| 04 Mar 2024 | 16.12 | 16.12 | 16.00 | 16.00 | 16.00 | 2,000 |
| 01 Mar 2024 | 16.16 | 16.18 | 16.10 | 16.13 | 16.13 | 4,000 |
| 29 Feb 2024 | 15.90 | 15.90 | 15.71 | 15.75 | 15.75 | 700 |
| 28 Feb 2024 | 15.56 | 15.56 | 15.50 | 15.50 | 15.50 | 2,800 |
| 27 Feb 2024 | 15.98 | 16.04 | 15.98 | 15.99 | 15.99 | 2,100 |
| 26 Feb 2024 | 15.66 | 15.70 | 15.63 | 15.66 | 15.66 | 3,300 |
| 23 Feb 2024 | 15.57 | 15.69 | 15.56 | 15.62 | 15.62 | 4,200 |
| 22 Feb 2024 | 15.66 | 15.66 | 15.52 | 15.58 | 15.58 | 3,500 |
| 21 Feb 2024 | 15.56 | 15.56 | 15.41 | 15.45 | 15.45 | 2,500 |
| 20 Feb 2024 | 15.41 | 15.41 | 15.19 | 15.24 | 15.24 | 25,200 |
| 16 Feb 2024 | 15.56 | 15.64 | 15.55 | 15.55 | 15.55 | 7,000 |
| 15 Feb 2024 | 15.38 | 15.39 | 15.36 | 15.36 | 15.36 | 10,900 |
| 14 Feb 2024 | 15.18 | 15.27 | 15.14 | 15.22 | 15.22 | 4,600 |
| 13 Feb 2024 | 15.14 | 15.17 | 15.02 | 15.02 | 15.02 | 8,000 |
| 12 Feb 2024 | 15.10 | 15.36 | 15.10 | 15.27 | 15.27 | 1,800 |
| 09 Feb 2024 | 14.86 | 14.99 | 14.81 | 14.97 | 14.97 | 4,800 |
| 08 Feb 2024 | 14.95 | 14.95 | 14.89 | 14.93 | 14.93 | 1,800 |
| 07 Feb 2024 | 14.89 | 14.96 | 14.84 | 14.94 | 14.94 | 54,400 |
| 06 Feb 2024 | 14.86 | 15.07 | 14.86 | 15.03 | 15.03 | 1,500 |
| 05 Feb 2024 | 14.08 | 14.15 | 14.08 | 14.09 | 14.09 | 800 |
| 02 Feb 2024 | 14.00 | 14.05 | 14.00 | 14.04 | 14.04 | 1,200 |
| 01 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 100 |
| 31 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 100 |
| 30 Jan 2024 | 14.39 | 14.39 | 14.35 | 14.35 | 14.35 | 500 |
| 29 Jan 2024 | 14.96 | 14.96 | 14.60 | 14.72 | 14.72 | 1,600 |
| 26 Jan 2024 | 15.26 | 15.26 | 15.18 | 15.18 | 15.18 | 1,600 |
| 25 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 200 |
| 24 Jan 2024 | 15.56 | 15.63 | 15.51 | 15.51 | 15.51 | 800 |
| 23 Jan 2024 | 15.23 | 15.24 | 15.16 | 15.23 | 15.23 | 102,400 |
| 22 Jan 2024 | 14.55 | 14.68 | 14.55 | 14.68 | 14.68 | 2,100 |
| 19 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 700 |
| 18 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 200 |
| 17 Jan 2024 | 14.81 | 14.95 | 14.65 | 14.95 | 14.95 | 43,100 |
| 16 Jan 2024 | 15.48 | 15.48 | 15.30 | 15.30 | 15.30 | 3,300 |
| 12 Jan 2024 | 15.98 | 16.41 | 15.98 | 16.02 | 16.02 | 20,400 |
| 11 Jan 2024 | 15.92 | 15.95 | 15.92 | 15.92 | 15.92 | 2,000 |
| 10 Jan 2024 | 15.78 | 15.78 | 15.68 | 15.68 | 15.68 | 700 |
| 09 Jan 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 100 |
| 08 Jan 2024 | 15.88 | 15.90 | 15.83 | 15.88 | 15.88 | 1,800 |
| 05 Jan 2024 | 16.16 | 16.16 | 16.04 | 16.04 | 16.04 | 5,600 |
| 04 Jan 2024 | 16.34 | 16.35 | 16.27 | 16.27 | 16.27 | 1,700 |
| 03 Jan 2024 | 16.39 | 16.44 | 16.39 | 16.44 | 16.44 | 200 |
| 02 Jan 2024 | 16.49 | 16.50 | 16.40 | 16.40 | 16.40 | 2,200 |
| 29 Dec 2023 | 16.85 | 16.95 | 16.85 | 16.94 | 16.94 | 700 |
| 28 Dec 2023 | 16.91 | 16.91 | 16.73 | 16.78 | 16.78 | 1,600 |
| 27 Dec 2023 | 16.31 | 16.35 | 16.27 | 16.33 | 16.33 | 2,500 |
| 26 Dec 2023 | 16.23 | 16.26 | 16.23 | 16.26 | 16.26 | 500 |
| 22 Dec 2023 | 16.15 | 16.37 | 16.15 | 16.35 | 16.35 | 1,800 |
| 21 Dec 2023 | 16.59 | 16.83 | 16.59 | 16.78 | 16.78 | 60,600 |
| 20 Dec 2023 | 16.49 | 16.49 | 16.21 | 16.21 | 16.21 | 18,200 |
| 20 Dec 2023 | 0.663 Dividend | |||||
| 19 Dec 2023 | 17.46 | 17.46 | 17.41 | 17.41 | 16.75 | 900 |
| 18 Dec 2023 | 17.15 | 17.15 | 17.07 | 17.15 | 16.49 | 200 |
| 15 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 16.67 | 100 |
| 14 Dec 2023 | 17.50 | 17.56 | 17.50 | 17.51 | 16.84 | 700 |
| 13 Dec 2023 | 17.18 | 17.31 | 17.02 | 17.31 | 16.65 | 20,800 |
| 12 Dec 2023 | 17.19 | 17.32 | 17.18 | 17.26 | 16.60 | 700 |
| 11 Dec 2023 | 17.20 | 17.24 | 17.20 | 17.24 | 16.58 | 100 |
| 08 Dec 2023 | 17.04 | 17.06 | 17.00 | 17.00 | 16.35 | 1,800 |
| 07 Dec 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 16.44 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.