iShares MSCI China Tech UCITS ETF (AMS:CTEC)
Netherlands · Delayed Price · Currency is EUR · Price in USD 4.640
-0.091 (-1.91%)
Apr 2, 2026, 5:27 PM CET
AMS:CTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.62 | 4.66 | 4.60 | 4.64 | 4.64 | -1.55% | 84,130 |
| Apr 1, 2026 | 4.73 | 4.73 | 4.70 | 4.71 | 4.71 | 1.86% | 33,150 |
| Mar 31, 2026 | 4.57 | 4.64 | 4.57 | 4.63 | 4.63 | -0.37% | 64,364 |
| Mar 30, 2026 | 4.65 | 4.66 | 4.62 | 4.64 | 4.64 | -0.43% | 171,798 |
| Mar 27, 2026 | 4.72 | 4.72 | 4.65 | 4.66 | 4.66 | -0.45% | 199,609 |
| Mar 26, 2026 | 4.71 | 4.74 | 4.68 | 4.68 | 4.68 | -2.98% | 99,455 |
| Mar 25, 2026 | 4.81 | 4.85 | 4.78 | 4.83 | 4.83 | 2.20% | 208,722 |
| Mar 24, 2026 | 4.74 | 4.74 | 4.69 | 4.72 | 4.72 | 0.36% | 128,247 |
| Mar 23, 2026 | 4.63 | 4.79 | 4.61 | 4.71 | 4.71 | -0.80% | 392,295 |
| Mar 20, 2026 | 4.81 | 4.82 | 4.75 | 4.75 | 4.75 | -2.02% | 58,126 |
| Mar 19, 2026 | 4.90 | 4.90 | 4.80 | 4.84 | 4.84 | -1.90% | 104,891 |
| Mar 18, 2026 | 5.04 | 5.05 | 4.93 | 4.94 | 4.94 | -1.00% | 105,536 |
| Mar 17, 2026 | 5.00 | 5.01 | 4.98 | 4.99 | 4.99 | -1.13% | 53,189 |
| Mar 16, 2026 | 5.04 | 5.07 | 5.02 | 5.04 | 5.04 | 1.61% | 32,149 |
| Mar 13, 2026 | 4.95 | 4.99 | 4.94 | 4.96 | 4.96 | 0.08% | 87,947 |
| Mar 12, 2026 | 5.00 | 5.00 | 4.95 | 4.96 | 4.96 | -0.62% | 28,788 |
| Mar 11, 2026 | 5.03 | 5.03 | 5.00 | 4.99 | 4.99 | -1.91% | 129,359 |
| Mar 10, 2026 | 5.03 | 5.09 | 5.02 | 5.09 | 5.09 | 4.37% | 26,206 |
| Mar 9, 2026 | 4.86 | 4.88 | 4.82 | 4.88 | 4.87 | 0.72% | 218,054 |
| Mar 6, 2026 | 4.91 | 4.91 | 4.79 | 4.84 | 4.84 | 1.51% | 368,797 |
| Mar 5, 2026 | 4.81 | 4.83 | 4.77 | 4.77 | 4.77 | -1.18% | 162,771 |
| Mar 4, 2026 | 4.79 | 4.86 | 4.78 | 4.83 | 4.82 | 1.47% | 112,875 |
| Mar 3, 2026 | 4.85 | 4.85 | 4.69 | 4.76 | 4.75 | -3.53% | 291,679 |
| Mar 2, 2026 | 4.94 | 4.95 | 4.90 | 4.93 | 4.93 | -2.38% | 682,033 |
| Feb 27, 2026 | 5.08 | 5.08 | 5.04 | 5.05 | 5.05 | -0.65% | 99,854 |
| Feb 26, 2026 | 5.08 | 5.11 | 5.05 | 5.08 | 5.08 | -1.63% | 322,174 |
| Feb 25, 2026 | 5.15 | 5.18 | 5.15 | 5.17 | 5.17 | -0.14% | 209,229 |
| Feb 24, 2026 | 5.14 | 5.18 | 5.13 | 5.17 | 5.17 | -0.40% | 427,964 |
| Feb 23, 2026 | 5.24 | 5.25 | 5.19 | 5.19 | 5.19 | - | 276,647 |
| Feb 20, 2026 | 5.11 | 5.20 | 5.10 | 5.19 | 5.19 | -0.36% | 189,985 |
| Feb 19, 2026 | 5.26 | 5.26 | 5.20 | 5.21 | 5.21 | -0.67% | 252,402 |
| Feb 18, 2026 | 5.23 | 5.26 | 5.23 | 5.25 | 5.25 | 0.71% | 223,540 |
| Feb 17, 2026 | 5.21 | 5.22 | 5.18 | 5.21 | 5.21 | -0.08% | 92,965 |
| Feb 16, 2026 | 5.24 | 5.26 | 5.21 | 5.22 | 5.22 | 0.27% | 45,212 |
| Feb 13, 2026 | 5.20 | 5.21 | 5.15 | 5.20 | 5.20 | 0.41% | 107,031 |
| Feb 12, 2026 | 5.27 | 5.29 | 5.16 | 5.18 | 5.18 | -1.56% | 1,855,867 |
| Feb 11, 2026 | 5.32 | 5.32 | 5.25 | 5.26 | 5.26 | -1.29% | 40,953 |
| Feb 10, 2026 | 5.31 | 5.33 | 5.29 | 5.33 | 5.33 | 0.36% | 97,114 |
| Feb 9, 2026 | 5.27 | 5.29 | 5.26 | 5.31 | 5.31 | 1.26% | 37,089 |
| Feb 6, 2026 | 5.17 | 5.25 | 5.16 | 5.25 | 5.25 | 1.41% | 81,846 |
| Feb 5, 2026 | 5.22 | 5.23 | 5.14 | 5.17 | 5.17 | 0.12% | 781,203 |
| Feb 4, 2026 | 5.24 | 5.24 | 5.14 | 5.17 | 5.17 | -2.34% | 202,190 |
| Feb 3, 2026 | 5.31 | 5.32 | 5.29 | 5.29 | 5.29 | -1.36% | 794,072 |
| Feb 2, 2026 | 5.31 | 5.36 | 5.30 | 5.36 | 5.36 | -1.11% | 442,639 |
| Jan 30, 2026 | 5.47 | 5.49 | 5.42 | 5.42 | 5.42 | -0.84% | 275,153 |
| Jan 29, 2026 | 5.54 | 5.56 | 5.44 | 5.47 | 5.47 | -1.16% | 545,038 |
| Jan 28, 2026 | 5.60 | 5.60 | 5.52 | 5.53 | 5.53 | 0.36% | 281,977 |
| Jan 27, 2026 | 5.50 | 5.53 | 5.50 | 5.51 | 5.51 | 0.73% | 180,865 |
| Jan 26, 2026 | 5.47 | 5.49 | 5.45 | 5.47 | 5.47 | -0.99% | 96,845 |
| Jan 23, 2026 | 5.52 | 5.54 | 5.51 | 5.53 | 5.53 | -0.54% | 158,002 |