iShares MSCI China Tech UCITS ETF (AMS:CTEC)
Netherlands · Delayed Price · Currency is EUR · Price in USD 4.550
-0.037 (-0.80%)
Oct 7, 2026, 5:29 PM CET
AMS:CTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.56 | 4.57 | 4.53 | 4.55 | 4.55 | -0.80% | 169,787 |
| Oct 6, 2026 | 4.60 | 4.61 | 4.58 | 4.59 | 4.59 | -0.25% | 46,420 |
| Oct 5, 2026 | 4.53 | 4.60 | 4.53 | 4.60 | 4.60 | 2.43% | 80,353 |
| Oct 2, 2026 | 4.51 | 4.54 | 4.48 | 4.49 | 4.49 | -1.54% | 125,543 |
| Oct 1, 2026 | 4.59 | 4.60 | 4.55 | 4.56 | 4.56 | -0.76% | 84,774 |
| Sep 30, 2026 | 4.60 | 4.61 | 4.59 | 4.59 | 4.59 | -0.04% | 4,625 |
| Sep 29, 2026 | 4.60 | 4.63 | 4.59 | 4.60 | 4.60 | -0.88% | 140,118 |
| Sep 28, 2026 | 4.65 | 4.65 | 4.63 | 4.64 | 4.64 | -1.63% | 45,925 |
| Sep 25, 2026 | 4.71 | 4.72 | 4.70 | 4.71 | 4.71 | -0.28% | 33,985 |
| Sep 24, 2026 | 4.76 | 4.76 | 4.73 | 4.73 | 4.73 | -1.25% | 57,737 |
| Sep 23, 2026 | 4.80 | 4.80 | 4.78 | 4.79 | 4.79 | -1.40% | 101,410 |
| Sep 22, 2026 | 4.85 | 4.90 | 4.85 | 4.86 | 4.86 | 0.67% | 198,624 |
| Sep 21, 2026 | 4.82 | 4.85 | 4.80 | 4.82 | 4.82 | 0.99% | 237,427 |
| Sep 18, 2026 | 4.78 | 4.78 | 4.77 | 4.78 | 4.78 | 1.36% | 65,236 |
| Sep 17, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | 0.22% | 30,002 |
| Sep 16, 2026 | 4.71 | 4.72 | 4.70 | 4.70 | 4.70 | 0.21% | 25,212 |
| Sep 15, 2026 | 4.69 | 4.71 | 4.68 | 4.69 | 4.69 | -0.47% | 58,630 |
| Sep 14, 2026 | 4.70 | 4.71 | 4.68 | 4.71 | 4.71 | 0.04% | 117,424 |
| Sep 11, 2026 | 4.72 | 4.72 | 4.70 | 4.71 | 4.71 | 0.46% | 76,294 |
| Sep 10, 2026 | 4.72 | 4.72 | 4.68 | 4.69 | 4.69 | -0.84% | 143,076 |
| Sep 9, 2026 | 4.76 | 4.78 | 4.73 | 4.73 | 4.73 | -0.81% | 78,764 |
| Sep 8, 2026 | 4.78 | 4.79 | 4.76 | 4.77 | 4.77 | -1.02% | 54,189 |
| Sep 7, 2026 | 4.85 | 4.85 | 4.81 | 4.82 | 4.82 | -0.39% | 973,076 |
| Sep 4, 2026 | 4.81 | 4.83 | 4.81 | 4.84 | 4.84 | 0.67% | 8,800 |
| Sep 3, 2026 | 4.77 | 4.80 | 4.75 | 4.80 | 4.80 | -0.73% | 75,138 |
| Sep 2, 2026 | 4.82 | 4.84 | 4.79 | 4.84 | 4.84 | -0.40% | 99,281 |
| Sep 1, 2026 | 4.88 | 4.88 | 4.83 | 4.86 | 4.86 | -1.18% | 35,231 |
| Aug 31, 2026 | 4.94 | 4.95 | 4.93 | 4.92 | 4.92 | -0.44% | 16,817 |
| Aug 28, 2026 | 4.93 | 4.95 | 4.92 | 4.94 | 4.94 | 0.33% | 25,378 |
| Aug 27, 2026 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | 0.37% | 27,972 |
| Aug 26, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.21% | 23,498 |
| Aug 25, 2026 | 4.89 | 4.92 | 4.88 | 4.91 | 4.91 | 1.16% | 179,510 |
| Aug 24, 2026 | 4.85 | 4.88 | 4.84 | 4.86 | 4.86 | -2.46% | 96,665 |
| Aug 21, 2026 | 4.99 | 5.01 | 4.96 | 4.98 | 4.98 | 1.60% | 10,611 |
| Aug 20, 2026 | 4.96 | 4.96 | 4.88 | 4.90 | 4.90 | -1.54% | 316,278 |
| Aug 19, 2026 | 4.92 | 4.98 | 4.91 | 4.98 | 4.98 | -0.76% | 54,232 |
| Aug 18, 2026 | 5.07 | 5.07 | 5.01 | 5.02 | 5.02 | -1.14% | 215,598 |
| Aug 17, 2026 | 5.09 | 5.10 | 5.08 | 5.07 | 5.07 | 1.12% | 29,285 |
| Aug 14, 2026 | 5.01 | 5.03 | 4.99 | 5.02 | 5.02 | - | 177,870 |
| Aug 13, 2026 | 5.06 | 5.07 | 5.02 | 5.02 | 5.02 | -0.48% | 171,090 |
| Aug 12, 2026 | 5.07 | 5.09 | 5.06 | 5.04 | 5.04 | -0.85% | 27,132 |
| Aug 11, 2026 | 5.10 | 5.11 | 5.09 | 5.09 | 5.09 | -1.68% | 27,213 |
| Aug 10, 2026 | 5.16 | 5.18 | 5.15 | 5.17 | 5.17 | -0.17% | 126,530 |
| Aug 7, 2026 | 5.14 | 5.19 | 5.13 | 5.18 | 5.18 | 1.81% | 77,195 |
| Aug 6, 2026 | 5.07 | 5.10 | 5.07 | 5.09 | 5.09 | -0.45% | 182,242 |
| Aug 5, 2026 | 5.15 | 5.15 | 5.11 | 5.11 | 5.11 | 0.97% | 102,864 |
| Aug 4, 2026 | 5.05 | 5.06 | 5.04 | 5.06 | 5.06 | 1.63% | 67,114 |
| Aug 3, 2026 | 4.97 | 4.99 | 4.97 | 4.98 | 4.98 | 0.61% | 39,008 |
| Jul 31, 2026 | 4.91 | 4.97 | 4.91 | 4.95 | 4.95 | 1.38% | 506,607 |
| Jul 30, 2026 | 4.91 | 4.91 | 4.87 | 4.89 | 4.88 | -1.11% | 91,032 |