iShares MSCI China Tech UCITS ETF (CTEC.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 09:00AM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 165 |
| 06 May 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3,000 |
| 03 May 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 8,000 |
| 02 May 2024 | 3.6250 | 3.6250 | 3.6220 | 3.6220 | 3.6220 | 17,008 |
| 30 Apr 2024 | 3.5525 | 3.5525 | 3.5435 | 3.5435 | 3.5435 | 518 |
| 29 Apr 2024 | 3.5690 | 3.5915 | 3.5400 | 3.5400 | 3.5400 | 4,177 |
| 26 Apr 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 354 |
| 25 Apr 2024 | 3.4070 | 3.4200 | 3.4070 | 3.4070 | 3.4070 | 6,035 |
| 24 Apr 2024 | 3.3885 | 3.3885 | 3.3885 | 3.3885 | 3.3885 | - |
| 23 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 22 Apr 2024 | 3.2605 | 3.2605 | 3.2545 | 3.2590 | 3.2590 | 590 |
| 19 Apr 2024 | 3.2150 | 3.2170 | 3.2000 | 3.2170 | 3.2170 | 4,606 |
| 18 Apr 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 17 Apr 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| 16 Apr 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 2,000 |
| 15 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 1,300 |
| 12 Apr 2024 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 16,250 |
| 11 Apr 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| 10 Apr 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3,256 |
| 09 Apr 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
| 08 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 6,840 |
| 05 Apr 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 1,496 |
| 04 Apr 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 14,635 |
| 03 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 32 |
| 02 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 800 |
| 28 Mar 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 592 |
| 27 Mar 2024 | 3.3170 | 3.3280 | 3.3170 | 3.3280 | 3.3280 | 1,336 |
| 26 Mar 2024 | 3.3900 | 3.3900 | 3.3630 | 3.3630 | 3.3630 | 3,033 |
| 25 Mar 2024 | 3.3950 | 3.3950 | 3.3605 | 3.3605 | 3.3605 | 1,581 |
| 22 Mar 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| 21 Mar 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1,618 |
| 20 Mar 2024 | 3.4710 | 3.4810 | 3.4710 | 3.4750 | 3.4750 | 3,256 |
| 19 Mar 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 1,622 |
| 18 Mar 2024 | 3.4860 | 3.5195 | 3.4860 | 3.5195 | 3.5195 | 9,265 |
| 15 Mar 2024 | 3.4390 | 3.4480 | 3.4390 | 3.4400 | 3.4400 | 477 |
| 14 Mar 2024 | 3.4670 | 3.4670 | 3.4665 | 3.4665 | 3.4665 | 3,405 |
| 13 Mar 2024 | 3.5075 | 3.5075 | 3.5075 | 3.5075 | 3.5075 | 617 |
| 12 Mar 2024 | 3.5075 | 3.5075 | 3.4910 | 3.4910 | 3.4910 | 1,820 |
| 11 Mar 2024 | 3.4050 | 3.4220 | 3.3810 | 3.4220 | 3.4220 | 2,705 |
| 08 Mar 2024 | 3.3190 | 3.3275 | 3.2890 | 3.3275 | 3.3275 | 27,601 |
| 07 Mar 2024 | 3.2980 | 3.3095 | 3.2980 | 3.3080 | 3.3080 | 9,734 |
| 06 Mar 2024 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 11,000 |
| 05 Mar 2024 | 3.3090 | 3.3090 | 3.2970 | 3.3055 | 3.3055 | 2,222 |
| 04 Mar 2024 | 3.3555 | 3.3555 | 3.3555 | 3.3555 | 3.3555 | 2,000 |
| 01 Mar 2024 | 3.3845 | 3.4020 | 3.3800 | 3.3800 | 3.3800 | 41,500 |
| 29 Feb 2024 | 3.3305 | 3.3305 | 3.3230 | 3.3230 | 3.3230 | 2,100 |
| 28 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1,515 |
| 27 Feb 2024 | 3.3870 | 3.3870 | 3.3610 | 3.3610 | 3.3610 | 4,000 |
| 26 Feb 2024 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 617 |
| 23 Feb 2024 | 3.3225 | 3.3225 | 3.3075 | 3.3215 | 3.3215 | 2,060 |
| 22 Feb 2024 | 3.2900 | 3.3020 | 3.2820 | 3.2820 | 3.2820 | 10,571 |
| 21 Feb 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 2,000 |
| 20 Feb 2024 | 3.2910 | 3.2910 | 3.2500 | 3.2500 | 3.2500 | 4,087 |
| 19 Feb 2024 | 3.3020 | 3.3020 | 3.2815 | 3.2820 | 3.2820 | 5,522 |
| 16 Feb 2024 | 3.2815 | 3.2815 | 3.2815 | 3.2815 | 3.2815 | - |
| 15 Feb 2024 | 3.2500 | 3.2795 | 3.2300 | 3.2615 | 3.2615 | 24,980 |
| 14 Feb 2024 | 3.1880 | 3.2355 | 3.1840 | 3.2355 | 3.2355 | 11,613 |
| 13 Feb 2024 | 3.2375 | 3.2375 | 3.1765 | 3.1765 | 3.1765 | 915 |
| 12 Feb 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 4,476 |
| 09 Feb 2024 | 3.1590 | 3.1625 | 3.1370 | 3.1370 | 3.1370 | 5,616 |
| 08 Feb 2024 | 3.1755 | 3.1755 | 3.1700 | 3.1700 | 3.1700 | 1,856 |
| 07 Feb 2024 | 3.1780 | 3.1800 | 3.1780 | 3.1800 | 3.1800 | 17,987 |
| 06 Feb 2024 | 3.1815 | 3.1815 | 3.1815 | 3.1815 | 3.1815 | 3,250 |
| 05 Feb 2024 | 3.0025 | 3.0045 | 3.0025 | 3.0040 | 3.0040 | 5,101 |
| 02 Feb 2024 | 3.0210 | 3.0220 | 3.0180 | 3.0210 | 3.0210 | 12,994 |
| 01 Feb 2024 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | 25,000 |
| 31 Jan 2024 | 2.9845 | 3.0355 | 2.9840 | 3.0355 | 3.0355 | 2,420 |
| 30 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 1,088 |
| 29 Jan 2024 | 3.2330 | 3.2330 | 3.1705 | 3.1705 | 3.1705 | 333 |
| 26 Jan 2024 | 3.2030 | 3.2190 | 3.2030 | 3.2190 | 3.2190 | 5,537 |
| 25 Jan 2024 | 3.2790 | 3.2890 | 3.2790 | 3.2890 | 3.2890 | 401 |
| 24 Jan 2024 | 3.2110 | 3.2840 | 3.2110 | 3.2800 | 3.2800 | 5,544 |
| 23 Jan 2024 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 2,315 |
| 22 Jan 2024 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | - |
| 19 Jan 2024 | 3.1080 | 3.1170 | 3.0930 | 3.0930 | 3.0930 | 3,201 |
| 18 Jan 2024 | 3.1470 | 3.1470 | 3.1430 | 3.1430 | 3.1430 | 3,574 |
| 17 Jan 2024 | 3.1000 | 3.1040 | 3.0860 | 3.1040 | 3.1040 | 4,504 |
| 16 Jan 2024 | 3.2640 | 3.2640 | 3.2290 | 3.2290 | 3.2290 | 5,877 |
| 15 Jan 2024 | 3.3240 | 3.3240 | 3.2735 | 3.2740 | 3.2740 | 1,323 |
| 12 Jan 2024 | 3.3660 | 3.3660 | 3.3230 | 3.3460 | 3.3460 | 29,818 |
| 11 Jan 2024 | 3.3500 | 3.3500 | 3.3260 | 3.3260 | 3.3260 | 2,422 |
| 10 Jan 2024 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | - |
| 09 Jan 2024 | 3.3005 | 3.3005 | 3.3005 | 3.3005 | 3.3005 | 1,519 |
| 08 Jan 2024 | 3.3005 | 3.3005 | 3.3005 | 3.3005 | 3.3005 | 344 |
| 05 Jan 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.3800 | 1,330 |
| 04 Jan 2024 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | - |
| 03 Jan 2024 | 3.4420 | 3.4430 | 3.4420 | 3.4430 | 3.4430 | 600 |
| 29 Dec 2023 | 3.5160 | 3.5160 | 3.5045 | 3.5045 | 3.5045 | 248 |
| 28 Dec 2023 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | - |
| 27 Dec 2023 | 3.3905 | 3.3905 | 3.3905 | 3.3905 | 3.3905 | - |
| 22 Dec 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 335 |
| 21 Dec 2023 | 3.5195 | 3.5195 | 3.5195 | 3.5195 | 3.5195 | 2,000 |
| 20 Dec 2023 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 127 |
| 19 Dec 2023 | 3.5315 | 3.5315 | 3.5190 | 3.5190 | 3.5190 | 15,832 |
| 18 Dec 2023 | 3.5005 | 3.5005 | 3.5005 | 3.5005 | 3.5005 | 1,379 |
| 15 Dec 2023 | 3.5755 | 3.5755 | 3.5475 | 3.5700 | 3.5700 | 8,000 |
| 14 Dec 2023 | 3.5310 | 3.5370 | 3.5310 | 3.5370 | 3.5370 | 2,783 |
| 13 Dec 2023 | 3.4785 | 3.4785 | 3.4785 | 3.4785 | 3.4785 | 2,000 |
| 12 Dec 2023 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | 3.4895 | - |
| 11 Dec 2023 | 3.4600 | 3.4795 | 3.4600 | 3.4795 | 3.4795 | 5,239 |
| *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.