iShares MSCI China Tech UCITS ETF (AMS:CTEC)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.32
+0.08 (1.55%)
Aug 29, 2025, 5:23 PM CET
AMS:CTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.27 | 5.33 | 5.23 | 5.31 | 5.31 | 1.34% | 1,050,247 |
| Aug 28, 2025 | 5.21 | 5.24 | 5.19 | 5.24 | 5.24 | 1.95% | 838,494 |
| Aug 27, 2025 | 5.19 | 5.19 | 5.13 | 5.14 | 5.14 | -2.28% | 1,260,725 |
| Aug 26, 2025 | 5.26 | 5.28 | 5.25 | 5.26 | 5.26 | -0.19% | 238,987 |
| Aug 25, 2025 | 5.29 | 5.30 | 5.25 | 5.27 | 5.27 | 1.35% | 1,687,707 |
| Aug 22, 2025 | 5.11 | 5.20 | 5.11 | 5.20 | 5.20 | 3.79% | 327,753 |
| Aug 21, 2025 | 4.98 | 5.01 | 4.97 | 5.01 | 5.01 | - | 693,258 |
| Aug 20, 2025 | 5.03 | 5.03 | 4.99 | 5.01 | 5.01 | 0.40% | 636,433 |
| Aug 19, 2025 | 5.01 | 5.03 | 4.99 | 4.99 | 4.99 | -0.99% | 200,179 |
| Aug 18, 2025 | 5.05 | 5.06 | 5.04 | 5.04 | 5.04 | 1.00% | 83,736 |
| Aug 15, 2025 | 4.97 | 4.99 | 4.96 | 4.99 | 4.99 | 1.01% | 950,355 |
| Aug 14, 2025 | 4.98 | 4.99 | 4.94 | 4.94 | 4.94 | -1.98% | 1,000,963 |
| Aug 13, 2025 | 5.01 | 5.06 | 5.01 | 5.04 | 5.04 | 3.28% | 660,126 |
| Aug 12, 2025 | 4.81 | 4.88 | 4.80 | 4.88 | 4.88 | 1.46% | 1,165,350 |
| Aug 11, 2025 | 4.82 | 4.82 | 4.81 | 4.81 | 4.81 | - | 5,222 |
| Aug 8, 2025 | 4.79 | 4.81 | 4.79 | 4.81 | 4.81 | -0.21% | 26,227 |
| Aug 7, 2025 | 4.84 | 4.85 | 4.82 | 4.82 | 4.82 | 0.21% | 165,206 |
| Aug 6, 2025 | 4.83 | 4.83 | 4.81 | 4.81 | 4.81 | - | 260,466 |
| Aug 5, 2025 | 4.79 | 4.82 | 4.79 | 4.81 | 4.81 | 1.26% | 274,167 |
| Aug 4, 2025 | 4.76 | 4.78 | 4.75 | 4.75 | 4.75 | 2.15% | 268,341 |
| Aug 1, 2025 | 4.71 | 4.72 | 4.64 | 4.65 | 4.65 | -2.31% | 1,247,520 |
| Jul 31, 2025 | 4.75 | 4.76 | 4.72 | 4.76 | 4.76 | 0.21% | 160,099 |
| Jul 30, 2025 | 4.79 | 4.79 | 4.75 | 4.75 | 4.75 | -1.86% | 222,708 |
| Jul 29, 2025 | 4.84 | 4.85 | 4.83 | 4.84 | 4.84 | 0.21% | 215,746 |
| Jul 28, 2025 | 4.86 | 4.86 | 4.82 | 4.83 | 4.83 | - | 31,619 |
| Jul 25, 2025 | 4.83 | 4.84 | 4.81 | 4.83 | 4.83 | -0.62% | 217,971 |
| Jul 24, 2025 | 4.91 | 4.92 | 4.86 | 4.86 | 4.86 | -0.61% | 274,001 |
| Jul 23, 2025 | 4.89 | 4.90 | 4.88 | 4.89 | 4.89 | 1.87% | 170,427 |
| Jul 22, 2025 | 4.77 | 4.80 | 4.77 | 4.80 | 4.80 | - | 191,365 |
| Jul 21, 2025 | 4.77 | 4.80 | 4.76 | 4.80 | 4.80 | -0.21% | 77,466 |
| Jul 18, 2025 | 4.74 | 4.81 | 4.74 | 4.81 | 4.81 | 2.56% | 481,956 |
| Jul 17, 2025 | 4.68 | 4.69 | 4.67 | 4.69 | 4.69 | 0.86% | 126,017 |
| Jul 16, 2025 | 4.68 | 4.68 | 4.64 | 4.65 | 4.65 | -0.43% | 520,735 |
| Jul 15, 2025 | 4.65 | 4.68 | 4.65 | 4.67 | 4.67 | 2.41% | 306,743 |
| Jul 14, 2025 | 4.56 | 4.57 | 4.56 | 4.56 | 4.56 | 0.22% | 157,770 |
| Jul 11, 2025 | 4.57 | 4.57 | 4.54 | 4.55 | 4.55 | 0.22% | 126,987 |
| Jul 10, 2025 | 4.56 | 4.56 | 4.53 | 4.54 | 4.54 | 0.22% | 100,334 |
| Jul 9, 2025 | 4.55 | 4.57 | 4.53 | 4.53 | 4.53 | -1.74% | 328,178 |
| Jul 8, 2025 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 1.77% | 445,527 |
| Jul 7, 2025 | 4.49 | 4.54 | 4.48 | 4.53 | 4.53 | 0.44% | 368,449 |
| Jul 4, 2025 | 4.51 | 4.51 | 4.50 | 4.51 | 4.51 | - | 14,966 |
| Jul 3, 2025 | 4.50 | 4.52 | 4.50 | 4.51 | 4.51 | 0.22% | 248,768 |
| Jul 2, 2025 | 4.50 | 4.51 | 4.49 | 4.50 | 4.50 | -1.10% | 220,001 |
| Jul 1, 2025 | 4.56 | 4.57 | 4.55 | 4.55 | 4.55 | - | 69,872 |
| Jun 30, 2025 | 4.56 | 4.57 | 4.54 | 4.55 | 4.55 | - | 339,292 |
| Jun 27, 2025 | 4.54 | 4.55 | 4.52 | 4.55 | 4.55 | 0.44% | 67,807 |
| Jun 26, 2025 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | 0.22% | 5,823 |
| Jun 25, 2025 | 4.55 | 4.56 | 4.51 | 4.52 | 4.52 | 0.44% | 29,945 |
| Jun 24, 2025 | 4.47 | 4.50 | 4.45 | 4.50 | 4.50 | 3.45% | 11,409 |
| Jun 23, 2025 | 4.36 | 4.38 | 4.35 | 4.35 | 4.35 | 0.23% | 36,501 |