iShares MSCI China Tech UCITS ETF (LON:CTCE)
London · Delayed Price · Currency is GBP 3.503
-0.035 (-0.98%)
At close: Apr 2, 2026
LON:CTCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.49 | 3.52 | 3.48 | 3.50 | 3.50 | -0.96% | 158,283 |
| Apr 1, 2026 | 3.56 | 3.57 | 3.53 | 3.54 | 3.54 | 1.06% | 9,170 |
| Mar 31, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | -0.57% | 96,257 |
| Mar 30, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 0.40% | 23,237 |
| Mar 27, 2026 | 3.51 | 3.53 | 3.50 | 3.51 | 3.51 | -0.20% | 90,168 |
| Mar 26, 2026 | 3.53 | 3.53 | 3.51 | 3.51 | 3.51 | -2.88% | 35,204 |
| Mar 25, 2026 | 3.59 | 3.62 | 3.59 | 3.62 | 3.62 | 2.58% | 47,689 |
| Mar 24, 2026 | 3.55 | 3.55 | 3.51 | 3.53 | 3.53 | 0.09% | 2,806 |
| Mar 23, 2026 | 3.50 | 3.59 | 3.46 | 3.52 | 3.52 | -1.21% | 352,927 |
| Mar 20, 2026 | 3.59 | 3.60 | 3.57 | 3.57 | 3.57 | -1.71% | 1,284 |
| Mar 19, 2026 | 3.70 | 3.69 | 3.63 | 3.63 | 3.63 | -2.00% | 5,574 |
| Mar 18, 2026 | 3.78 | 3.78 | 3.69 | 3.70 | 3.70 | -0.96% | 255,045 |
| Mar 17, 2026 | 3.76 | 3.77 | 3.74 | 3.74 | 3.74 | -1.61% | 1,815,714 |
| Mar 16, 2026 | 3.81 | 3.83 | 3.79 | 3.80 | 3.80 | 1.39% | 16,367 |
| Mar 13, 2026 | 3.74 | 3.77 | 3.72 | 3.75 | 3.75 | 0.81% | 10,293 |
| Mar 12, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -0.24% | 33,189 |
| Mar 11, 2026 | 3.75 | 3.76 | 3.71 | 3.73 | 3.73 | -1.11% | 113,446 |
| Mar 10, 2026 | 3.75 | 3.78 | 3.72 | 3.77 | 3.77 | 3.54% | 2,527 |
| Mar 9, 2026 | 3.63 | 3.65 | 3.60 | 3.64 | 3.64 | 0.75% | 10,229 |
| Mar 6, 2026 | 3.62 | 3.68 | 3.60 | 3.61 | 3.61 | 0.78% | 10,933 |
| Mar 5, 2026 | 3.62 | 3.63 | 3.59 | 3.58 | 3.58 | -0.75% | 89,133 |
| Mar 4, 2026 | 3.59 | 3.63 | 3.59 | 3.61 | 3.61 | 1.18% | 2,688,437 |
| Mar 3, 2026 | 3.62 | 3.62 | 3.55 | 3.57 | 3.57 | -3.07% | 231,599 |
| Mar 2, 2026 | 3.69 | 3.71 | 3.66 | 3.68 | 3.68 | -1.92% | 738,178 |
| Feb 27, 2026 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | -0.13% | 17,491 |
| Feb 26, 2026 | 3.76 | 3.78 | 3.75 | 3.76 | 3.76 | -1.47% | 99,313 |
| Feb 25, 2026 | 3.82 | 3.83 | 3.82 | 3.82 | 3.82 | -0.18% | 6,500 |
| Feb 24, 2026 | 3.80 | 3.82 | 3.78 | 3.82 | 3.82 | -0.83% | 82,579 |
| Feb 23, 2026 | 3.88 | 3.89 | 3.85 | 3.85 | 3.85 | 0.10% | 32,221 |
| Feb 20, 2026 | 3.81 | 3.86 | 3.79 | 3.85 | 3.85 | -0.65% | 20,690 |
| Feb 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.87 | 0.13% | 3,073 |
| Feb 18, 2026 | 3.86 | 3.88 | 3.86 | 3.87 | 3.87 | 0.60% | 110,769 |
| Feb 17, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.47% | 766 |
| Feb 16, 2026 | 3.86 | 3.86 | 3.84 | 3.83 | 3.83 | 0.34% | 21,942 |
| Feb 13, 2026 | 3.82 | 3.82 | 3.81 | 3.82 | 3.82 | 0.69% | 26,831 |
| Feb 12, 2026 | 3.87 | 3.87 | 3.84 | 3.79 | 3.79 | -1.76% | 108,712 |
| Feb 11, 2026 | 3.89 | 3.89 | 3.85 | 3.86 | 3.86 | -0.85% | 30,950 |
| Feb 10, 2026 | 3.88 | 3.87 | 3.87 | 3.89 | 3.89 | 0.15% | 3,119 |
| Feb 9, 2026 | 3.88 | 3.89 | 3.86 | 3.89 | 3.89 | 0.75% | 58,099 |
| Feb 6, 2026 | 3.82 | 3.84 | 3.82 | 3.86 | 3.86 | 0.97% | 4,922 |
| Feb 5, 2026 | 3.83 | 3.84 | 3.83 | 3.82 | 3.82 | 1.09% | 4,848 |
| Feb 4, 2026 | 3.82 | 3.82 | 3.81 | 3.78 | 3.78 | -2.18% | 86,340 |
| Feb 3, 2026 | 3.88 | 3.89 | 3.86 | 3.86 | 3.86 | -1.71% | 37,542 |
| Feb 2, 2026 | 3.89 | 3.92 | 3.89 | 3.93 | 3.93 | -0.66% | 128,194 |
| Jan 30, 2026 | 3.98 | 3.99 | 3.95 | 3.96 | 3.96 | -0.23% | 8,986,109 |
| Jan 29, 2026 | 4.02 | 4.02 | 3.97 | 3.96 | 3.96 | -1.29% | 127,351 |
| Jan 28, 2026 | 4.03 | 4.06 | 4.02 | 4.02 | 4.02 | 0.20% | 142,528 |
| Jan 27, 2026 | 4.03 | 4.03 | 4.01 | 4.01 | 4.01 | 0.30% | 228,967 |
| Jan 26, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -1.87% | 91,936 |
| Jan 23, 2026 | 4.10 | 4.10 | 4.07 | 4.07 | 4.07 | -1.24% | 45,541 |