iShares MSCI China Tech UCITS ETF (LON:CTCE)
London · Delayed Price · Currency is GBP 3.644
+0.035 (0.97%)
Last updated: Sep 22, 2026, 4:25 PM GMT
LON:CTCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.64 | 3.67 | 3.63 | 3.64 | 3.64 | 0.97% | 58,962 |
| Sep 21, 2026 | 3.61 | 3.63 | 3.59 | 3.61 | 3.61 | 0.98% | 1,390,606 |
| Sep 18, 2026 | 3.58 | 3.58 | 3.57 | 3.57 | 3.57 | 1.39% | 31,340 |
| Sep 17, 2026 | 3.52 | 3.52 | 3.52 | 3.53 | 3.52 | 0.83% | 4,518,841 |
| Sep 16, 2026 | 3.51 | 3.50 | 3.50 | 3.50 | 3.50 | 0.56% | 3,393 |
| Sep 15, 2026 | 3.49 | 3.49 | 3.49 | 3.48 | 3.48 | -0.47% | 4,816 |
| Sep 14, 2026 | 3.49 | 3.49 | 3.47 | 3.49 | 3.49 | 0.39% | 4,549,444 |
| Sep 11, 2026 | 3.49 | 3.50 | 3.47 | 3.48 | 3.48 | 0.51% | 2,634,832 |
| Sep 10, 2026 | 3.47 | 3.49 | 3.46 | 3.46 | 3.46 | -0.80% | 172,272 |
| Sep 9, 2026 | 3.52 | 3.54 | 3.49 | 3.49 | 3.49 | -0.65% | 2,395 |
| Sep 8, 2026 | 3.54 | 3.52 | 3.51 | 3.51 | 3.51 | -1.25% | 8,947 |
| Sep 7, 2026 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -0.48% | 32,452 |
| Sep 4, 2026 | 3.56 | 3.58 | 3.54 | 3.57 | 3.57 | 0.73% | 10,712 |
| Sep 3, 2026 | 3.54 | 3.55 | 3.52 | 3.55 | 3.55 | -0.98% | 234,030 |
| Sep 2, 2026 | 3.55 | 3.58 | 3.55 | 3.58 | 3.58 | -0.23% | 4,598 |
| Sep 1, 2026 | 3.61 | 3.61 | 3.58 | 3.59 | 3.59 | -1.39% | 323,788 |
| Aug 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.57% | 5,726 |
| Aug 27, 2026 | 3.65 | 3.66 | 3.63 | 3.62 | 3.62 | 0.36% | 7,753 |
| Aug 26, 2026 | 3.61 | 3.63 | 3.60 | 3.61 | 3.61 | 0.19% | 29,259 |
| Aug 25, 2026 | 3.59 | 3.61 | 3.57 | 3.60 | 3.60 | 1.11% | 50,323 |
| Aug 24, 2026 | 3.55 | 3.59 | 3.55 | 3.56 | 3.56 | -2.52% | 383,623 |
| Aug 21, 2026 | 3.68 | 3.67 | 3.67 | 3.65 | 3.65 | 1.63% | 18,102 |
| Aug 20, 2026 | 3.65 | 3.62 | 3.58 | 3.60 | 3.60 | -1.65% | 61,642 |
| Aug 19, 2026 | 3.64 | 3.66 | 3.63 | 3.66 | 3.66 | -1.16% | 12,730 |
| Aug 18, 2026 | 3.73 | 3.74 | 3.70 | 3.70 | 3.70 | -1.11% | 6,377 |
| Aug 17, 2026 | 3.77 | 3.77 | 3.74 | 3.74 | 3.74 | 1.08% | 13,786 |
| Aug 14, 2026 | 3.71 | 3.71 | 3.69 | 3.70 | 3.70 | -0.56% | 42,690 |
| Aug 13, 2026 | 3.76 | 3.76 | 3.74 | 3.72 | 3.72 | -0.33% | 3,239 |
| Aug 12, 2026 | 3.75 | 3.77 | 3.74 | 3.73 | 3.73 | -0.76% | 40,864 |
| Aug 11, 2026 | 3.78 | 3.80 | 3.76 | 3.76 | 3.76 | -1.81% | 44,430 |
| Aug 10, 2026 | 3.82 | 3.84 | 3.82 | 3.83 | 3.83 | -0.29% | 11,183 |
| Aug 7, 2026 | 3.83 | 3.84 | 3.82 | 3.84 | 3.84 | 1.73% | 51,638 |
| Aug 6, 2026 | 3.79 | 3.79 | 3.76 | 3.78 | 3.78 | -0.52% | 62,129 |
| Aug 5, 2026 | 3.83 | 3.84 | 3.81 | 3.80 | 3.80 | 1.05% | 23,748 |
| Aug 4, 2026 | 3.77 | 3.79 | 3.74 | 3.76 | 3.76 | 1.27% | 259,750 |
| Aug 3, 2026 | 3.69 | 3.72 | 3.69 | 3.71 | 3.71 | 0.99% | 8,511 |
| Jul 31, 2026 | 3.67 | 3.69 | 3.67 | 3.67 | 3.67 | 1.05% | 24,622 |
| Jul 30, 2026 | 3.67 | 3.67 | 3.63 | 3.64 | 3.64 | -2.28% | 45,719 |
| Jul 29, 2026 | 3.71 | 3.72 | 3.71 | 3.72 | 3.72 | 1.11% | 8,245 |
| Jul 28, 2026 | 3.65 | 3.69 | 3.65 | 3.68 | 3.68 | -1.65% | 268,531 |
| Jul 27, 2026 | 3.70 | 3.75 | 3.69 | 3.74 | 3.74 | 2.37% | 15,381 |
| Jul 24, 2026 | 3.63 | 3.65 | 3.63 | 3.66 | 3.65 | -0.07% | 146,178 |
| Jul 23, 2026 | 3.70 | 3.70 | 3.67 | 3.66 | 3.66 | -1.05% | 20,435 |
| Jul 22, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -2.22% | 26,623 |
| Jul 21, 2026 | 3.81 | 3.82 | 3.78 | 3.78 | 3.78 | 2.04% | 133,946 |
| Jul 20, 2026 | 3.68 | 3.69 | 3.68 | 3.70 | 3.70 | 2.34% | 16,715 |
| Jul 17, 2026 | 3.62 | 3.65 | 3.60 | 3.62 | 3.62 | -4.11% | 36,199 |
| Jul 16, 2026 | 3.79 | 3.79 | 3.76 | 3.78 | 3.77 | -1.21% | 9,523 |
| Jul 15, 2026 | 3.83 | 3.85 | 3.79 | 3.82 | 3.82 | 0.13% | 17,268 |
| Jul 14, 2026 | 3.82 | 3.83 | 3.81 | 3.82 | 3.82 | 0.91% | 25,798 |