iShares MSCI China Tech UCITS ETF (SWX:CTEC)
Switzerland · Delayed Price · Currency is CHF · Price in USD 5.03
+0.15 (2.98%)
At close: Aug 13, 2025, 5:20 PM CET
SWX:CTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.11 | 5.19 | 5.11 | 5.19 | - | 3.63% | 96,044 |
| Aug 21, 2025 | 5.00 | 5.01 | 4.96 | 5.01 | - | 0.20% | 146,196 |
| Aug 20, 2025 | 5.08 | 5.08 | 5.00 | 5.00 | - | 0.16% | 285,440 |
| Aug 19, 2025 | 5.04 | 5.04 | 4.99 | 4.99 | - | -1.25% | 107,277 |
| Aug 18, 2025 | 5.05 | 5.06 | 5.03 | 5.06 | - | 1.91% | 177,022 |
| Aug 15, 2025 | 4.96 | 4.97 | 4.96 | 4.96 | - | 0.36% | 212,690 |
| Aug 14, 2025 | 4.98 | 4.99 | 4.93 | 4.94 | - | -1.69% | 429,421 |
| Aug 13, 2025 | 4.99 | 5.05 | 4.99 | 5.03 | - | 2.97% | 754,619 |
| Aug 12, 2025 | 4.81 | 4.88 | 4.81 | 4.88 | - | 1.35% | 196,940 |
| Aug 11, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | 0.44% | 57,234 |
| Aug 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | -0.56% | 72,001 |
| Aug 7, 2025 | 4.86 | 4.86 | 4.82 | 4.83 | - | 0.37% | 317,165 |
| Aug 6, 2025 | 4.83 | 4.83 | 4.81 | 4.81 | - | 0.04% | 465,733 |
| Aug 5, 2025 | 4.79 | 4.82 | 4.79 | 4.81 | - | 1.01% | 312,238 |
| Aug 4, 2025 | 4.77 | 4.77 | 4.75 | 4.76 | - | 0.02% | 513,912 |
| Jul 31, 2025 | 4.75 | 4.76 | 4.73 | 4.76 | - | -0.25% | 798,980 |
| Jul 30, 2025 | 4.79 | 4.83 | 4.76 | 4.77 | - | -1.28% | 290,916 |
| Jul 29, 2025 | 4.84 | 4.85 | 4.83 | 4.83 | - | - | 404,384 |
| Jul 28, 2025 | 4.87 | 4.87 | 4.83 | 4.83 | - | -0.06% | 77,448 |
| Jul 25, 2025 | 4.84 | 4.84 | 4.81 | 4.83 | - | -0.58% | 335,357 |
| Jul 24, 2025 | 4.91 | 4.91 | 4.85 | 4.86 | - | -0.67% | 198,858 |
| Jul 23, 2025 | 4.89 | 4.90 | 4.89 | 4.89 | - | 1.60% | 87,421 |
| Jul 22, 2025 | 4.77 | 4.82 | 4.77 | 4.82 | - | 0.38% | 141,940 |
| Jul 21, 2025 | 4.77 | 4.80 | 4.77 | 4.80 | - | 0.48% | 132,501 |
| Jul 18, 2025 | 4.74 | 4.81 | 4.74 | 4.78 | - | 1.04% | 734,103 |
| Jul 17, 2025 | 4.69 | 4.73 | 4.67 | 4.73 | - | 1.55% | 437,184 |
| Jul 16, 2025 | 4.68 | 4.69 | 4.64 | 4.66 | - | -0.34% | 607,119 |
| Jul 15, 2025 | 4.65 | 4.69 | 4.65 | 4.67 | - | 2.34% | 297,928 |
| Jul 14, 2025 | 4.57 | 4.58 | 4.56 | 4.56 | - | 0.13% | 249,924 |
| Jul 11, 2025 | 4.58 | 4.58 | 4.55 | 4.56 | - | 0.55% | 119,659 |
| Jul 10, 2025 | 4.56 | 4.56 | 4.53 | 4.53 | - | 0.11% | 18,658 |
| Jul 9, 2025 | 4.55 | 4.57 | 4.53 | 4.53 | - | -1.69% | 379,607 |
| Jul 8, 2025 | 4.59 | 4.61 | 4.59 | 4.61 | - | 1.68% | 312,352 |
| Jul 7, 2025 | 4.50 | 4.54 | 4.49 | 4.53 | - | 0.44% | 564,120 |
| Jul 4, 2025 | 4.50 | 4.51 | 4.50 | 4.51 | - | 0.02% | 81,852 |
| Jul 3, 2025 | 4.56 | 4.56 | 4.50 | 4.51 | - | 0.11% | 191,776 |
| Jul 2, 2025 | 4.52 | 4.52 | 4.48 | 4.50 | - | -1.16% | 128,734 |
| Jul 1, 2025 | 4.59 | 4.59 | 4.55 | 4.56 | - | -0.02% | 59,297 |
| Jun 30, 2025 | 4.58 | 4.58 | 4.53 | 4.56 | - | 0.29% | 136,578 |
| Jun 27, 2025 | 4.55 | 4.55 | 4.53 | 4.55 | - | -0.02% | 32,659 |
| Jun 26, 2025 | 4.54 | 4.55 | 4.51 | 4.55 | - | 0.40% | 31,435 |
| Jun 25, 2025 | 4.56 | 4.56 | 4.52 | 4.53 | - | 0.44% | 68,949 |
| Jun 24, 2025 | 4.48 | 4.51 | 4.45 | 4.51 | - | 3.70% | 84,534 |
| Jun 23, 2025 | 4.38 | 4.38 | 4.35 | 4.35 | - | 0.12% | 25,693 |
| Jun 20, 2025 | 4.34 | 4.36 | 4.33 | 4.34 | - | 0.79% | 218,391 |
| Jun 19, 2025 | 4.31 | 4.33 | 4.29 | 4.31 | - | -1.64% | 98,865 |
| Jun 18, 2025 | 4.39 | 4.39 | 4.38 | 4.38 | - | -0.64% | 91,102 |
| Jun 17, 2025 | 4.42 | 4.42 | 4.41 | 4.41 | - | -0.83% | 103,990 |
| Jun 16, 2025 | 4.41 | 4.45 | 4.41 | 4.45 | - | 2.09% | 83,942 |
| Jun 13, 2025 | 4.35 | 4.36 | 4.35 | 4.35 | - | -1.65% | 125,366 |