iShares MSCI China Tech UCITS ETF (SWX:CTEC)
Switzerland · Delayed Price · Currency is CHF · Price in USD 4.963
+0.032 (0.64%)
Last updated: Apr 30, 2026, 1:20 PM CET
SWX:CTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.96 | 5.02 | 4.94 | 5.02 | 5.02 | 1.85% | 172,640 |
| Apr 29, 2026 | 4.99 | 4.99 | 4.93 | 4.93 | 4.93 | -0.26% | 9,867 |
| Apr 28, 2026 | 4.95 | 4.95 | 4.91 | 4.94 | 4.94 | -1.69% | 26,707 |
| Apr 27, 2026 | 5.02 | 5.04 | 5.02 | 5.03 | 5.03 | 0.42% | 49,893 |
| Apr 24, 2026 | 5.00 | 5.02 | 4.98 | 5.01 | 5.01 | -0.34% | 124,183 |
| Apr 23, 2026 | 5.03 | 5.03 | 5.01 | 5.03 | 5.03 | -1.26% | 112,152 |
| Apr 22, 2026 | 5.08 | 5.10 | 5.08 | 5.09 | 5.09 | 0.65% | 633,721 |
| Apr 21, 2026 | 5.13 | 5.13 | 5.06 | 5.06 | 5.06 | -1.52% | 360,919 |
| Apr 20, 2026 | 5.17 | 5.21 | 5.13 | 5.13 | 5.13 | -0.47% | 1,038,399 |
| Apr 17, 2026 | 5.07 | 5.19 | 5.07 | 5.16 | 5.16 | 1.34% | 275,439 |
| Apr 16, 2026 | 5.08 | 5.09 | 5.06 | 5.09 | 5.09 | 2.66% | 89,822 |
| Apr 15, 2026 | 4.93 | 4.96 | 4.91 | 4.96 | 4.96 | -0.32% | 82,074 |
| Apr 14, 2026 | 4.90 | 4.98 | 4.89 | 4.97 | 4.97 | 2.70% | 159,302 |
| Apr 13, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | -0.51% | 14,973 |
| Apr 10, 2026 | 4.86 | 4.88 | 4.86 | 4.87 | 4.87 | 1.78% | 46,625 |
| Apr 9, 2026 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | -1.38% | 99,075 |
| Apr 8, 2026 | 4.88 | 4.90 | 4.84 | 4.85 | 4.85 | 5.69% | 367,427 |
| Apr 7, 2026 | 4.58 | 4.67 | 4.58 | 4.59 | 4.59 | -1.46% | 26,578 |
| Apr 2, 2026 | 4.63 | 4.66 | 4.60 | 4.66 | 4.66 | -1.56% | 70,252 |
| Apr 1, 2026 | 4.75 | 4.76 | 4.71 | 4.73 | 4.73 | 2.31% | 103,966 |
| Mar 31, 2026 | 4.59 | 4.63 | 4.58 | 4.62 | 4.62 | -0.41% | 205,572 |
| Mar 30, 2026 | 4.61 | 4.68 | 4.61 | 4.64 | 4.64 | -0.56% | 625,776 |
| Mar 27, 2026 | 4.70 | 4.70 | 4.66 | 4.67 | 4.67 | -0.64% | 350,350 |
| Mar 26, 2026 | 4.75 | 4.75 | 4.68 | 4.70 | 4.70 | -2.65% | 147,990 |
| Mar 25, 2026 | 4.79 | 4.84 | 4.79 | 4.83 | 4.83 | 2.64% | 183,415 |
| Mar 24, 2026 | 4.77 | 4.77 | 4.70 | 4.70 | 4.70 | -0.44% | 137,247 |
| Mar 23, 2026 | 4.64 | 4.78 | 4.61 | 4.72 | 4.72 | -0.69% | 770,252 |
| Mar 20, 2026 | 4.84 | 4.84 | 4.75 | 4.76 | 4.76 | -1.88% | 67,303 |
| Mar 19, 2026 | 4.91 | 4.91 | 4.80 | 4.85 | 4.85 | -1.72% | 89,186 |
| Mar 18, 2026 | 5.05 | 5.05 | 4.93 | 4.93 | 4.93 | -1.24% | 307,897 |
| Mar 17, 2026 | 5.01 | 5.01 | 4.99 | 5.00 | 4.99 | -1.56% | 42,690 |
| Mar 16, 2026 | 5.04 | 5.07 | 5.04 | 5.07 | 5.07 | 2.26% | 242,336 |
| Mar 13, 2026 | 4.95 | 5.01 | 4.95 | 4.96 | 4.96 | -0.12% | 83,612 |
| Mar 12, 2026 | 5.00 | 5.00 | 4.97 | 4.97 | 4.97 | -0.60% | 38,058 |
| Mar 11, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.56% | 187,534 |
| Mar 10, 2026 | 5.04 | 5.08 | 5.00 | 5.08 | 5.08 | 4.36% | 297,616 |
| Mar 9, 2026 | 4.85 | 4.87 | 4.83 | 4.87 | 4.87 | 0.43% | 212,699 |
| Mar 6, 2026 | 4.90 | 4.91 | 4.80 | 4.84 | 4.84 | 1.59% | 215,951 |
| Mar 5, 2026 | 4.82 | 4.83 | 4.77 | 4.77 | 4.77 | -1.18% | 773,120 |
| Mar 4, 2026 | 4.78 | 4.86 | 4.78 | 4.83 | 4.82 | 1.58% | 2,027,193 |
| Mar 3, 2026 | 4.86 | 4.86 | 4.69 | 4.75 | 4.75 | -3.92% | 548,618 |
| Mar 2, 2026 | 4.94 | 4.96 | 4.90 | 4.94 | 4.94 | -2.12% | 1,012,175 |
| Feb 27, 2026 | 5.09 | 5.09 | 5.05 | 5.05 | 5.05 | -0.69% | 149,769 |
| Feb 26, 2026 | 5.08 | 5.10 | 5.06 | 5.09 | 5.09 | -1.49% | 213,692 |
| Feb 25, 2026 | 5.18 | 5.19 | 5.16 | 5.16 | 5.16 | -0.14% | 170,377 |
| Feb 24, 2026 | 5.14 | 5.17 | 5.13 | 5.17 | 5.17 | -0.60% | 134,334 |
| Feb 23, 2026 | 5.25 | 5.26 | 5.20 | 5.20 | 5.20 | -0.10% | 315,391 |
| Feb 20, 2026 | 5.11 | 5.21 | 5.09 | 5.21 | 5.21 | -0.27% | 197,373 |
| Feb 19, 2026 | 5.23 | 5.24 | 5.21 | 5.22 | 5.22 | -0.84% | 194,207 |
| Feb 18, 2026 | 5.23 | 5.27 | 5.23 | 5.26 | 5.26 | 1.82% | 55,072 |