iShares MSCI China Tech UCITS ETF (SWX:CTEC)
Switzerland · Delayed Price · Currency is CHF · Price in USD 4.905
+0.095 (1.99%)
Last updated: Sep 22, 2026, 3:45 PM CET
SWX:CTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.85 | 4.91 | 4.85 | 4.91 | 4.90 | 1.99% | 234,919 |
| Sep 21, 2026 | 4.81 | 4.84 | 4.81 | 4.81 | 4.81 | 0.50% | 82,845 |
| Sep 18, 2026 | 4.77 | 4.79 | 4.77 | 4.79 | 4.79 | 1.51% | 210,440 |
| Sep 17, 2026 | 4.70 | 4.72 | 4.70 | 4.71 | 4.71 | -0.01% | 93,409 |
| Sep 16, 2026 | 4.76 | 4.76 | 4.70 | 4.72 | 4.71 | 0.38% | 1,532,624 |
| Sep 15, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | -0.07% | 141,290 |
| Sep 14, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | -0.14% | 138,397 |
| Sep 11, 2026 | 4.72 | 4.73 | 4.71 | 4.71 | 4.71 | 0.28% | 140,497 |
| Sep 10, 2026 | 4.72 | 4.72 | 4.68 | 4.69 | 4.69 | -0.80% | 194,889 |
| Sep 9, 2026 | 4.77 | 4.78 | 4.73 | 4.73 | 4.73 | -0.62% | 214,387 |
| Sep 8, 2026 | 4.78 | 4.79 | 4.76 | 4.76 | 4.76 | -1.22% | 138,762 |
| Sep 7, 2026 | 4.85 | 4.85 | 4.82 | 4.82 | 4.82 | -0.11% | 2,669 |
| Sep 4, 2026 | 4.80 | 4.83 | 4.80 | 4.83 | 4.83 | 0.43% | 4,261,229 |
| Sep 3, 2026 | 4.77 | 4.81 | 4.76 | 4.81 | 4.81 | -0.67% | 237,758 |
| Sep 2, 2026 | 4.82 | 4.84 | 4.79 | 4.84 | 4.84 | -0.63% | 1,472,470 |
| Sep 1, 2026 | 4.88 | 4.88 | 4.84 | 4.87 | 4.87 | -0.95% | 101,241 |
| Aug 31, 2026 | 4.93 | 4.95 | 4.92 | 4.92 | 4.91 | -0.57% | 44,096 |
| Aug 28, 2026 | 4.93 | 4.96 | 4.93 | 4.94 | 4.94 | 0.60% | 35,029 |
| Aug 27, 2026 | 4.97 | 4.97 | 4.91 | 4.91 | 4.91 | 0.20% | 31,620 |
| Aug 26, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.01% | 880,653 |
| Aug 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.05% | 38,587 |
| Aug 24, 2026 | 4.85 | 4.87 | 4.83 | 4.85 | 4.85 | -2.33% | 101,629 |
| Aug 21, 2026 | 5.02 | 5.02 | 4.97 | 4.97 | 4.97 | 1.58% | 84,068 |
| Aug 20, 2026 | 4.95 | 4.95 | 4.88 | 4.89 | 4.89 | -1.64% | 341,221 |
| Aug 19, 2026 | 4.93 | 4.97 | 4.91 | 4.97 | 4.97 | -0.79% | 95,605 |
| Aug 18, 2026 | 5.10 | 5.10 | 5.01 | 5.01 | 5.01 | -1.55% | 238,334 |
| Aug 17, 2026 | 5.10 | 5.10 | 5.07 | 5.09 | 5.09 | 1.95% | 265,325 |
| Aug 14, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.73% | 57,957 |
| Aug 13, 2026 | 5.06 | 5.07 | 5.03 | 5.03 | 5.03 | -0.91% | 35,221 |
| Aug 12, 2026 | 5.09 | 5.09 | 5.07 | 5.08 | 5.08 | -0.31% | 48,573 |
| Aug 11, 2026 | 5.10 | 5.12 | 5.08 | 5.09 | 5.09 | -1.76% | 120,868 |
| Aug 10, 2026 | 5.17 | 5.18 | 5.16 | 5.18 | 5.18 | 0.35% | 27,878 |
| Aug 7, 2026 | 5.13 | 5.17 | 5.13 | 5.17 | 5.17 | 1.41% | 735,260 |
| Aug 6, 2026 | 5.12 | 5.12 | 5.07 | 5.09 | 5.09 | -0.76% | 32,090 |
| Aug 5, 2026 | 5.17 | 5.17 | 5.13 | 5.13 | 5.13 | 1.68% | 208,908 |
| Aug 4, 2026 | 5.04 | 5.06 | 5.03 | 5.05 | 5.05 | 1.08% | 120,577 |
| Aug 3, 2026 | 4.98 | 4.99 | 4.97 | 4.99 | 4.99 | 1.18% | 133,047 |
| Jul 31, 2026 | 4.98 | 4.98 | 4.92 | 4.94 | 4.94 | 1.00% | 49,049 |
| Jul 30, 2026 | 4.90 | 4.90 | 4.88 | 4.89 | 4.89 | -1.36% | 104,981 |
| Jul 29, 2026 | 4.96 | 4.96 | 4.93 | 4.95 | 4.95 | 1.29% | 42,166 |
| Jul 28, 2026 | 4.86 | 4.89 | 4.85 | 4.89 | 4.89 | -2.04% | 80,433 |
| Jul 27, 2026 | 4.95 | 4.99 | 4.94 | 4.99 | 4.99 | 2.29% | 107,263 |
| Jul 24, 2026 | 4.83 | 4.89 | 4.83 | 4.88 | 4.88 | 0.18% | 36,297 |
| Jul 23, 2026 | 4.94 | 4.95 | 4.87 | 4.87 | 4.87 | -1.67% | 65,120 |
| Jul 22, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -2.13% | 59,228 |
| Jul 21, 2026 | 5.11 | 5.11 | 5.06 | 5.06 | 5.06 | 2.43% | 96,965 |
| Jul 20, 2026 | 4.95 | 4.96 | 4.94 | 4.94 | 4.94 | 0.60% | 132,034 |
| Jul 17, 2026 | 4.88 | 4.91 | 4.85 | 4.91 | 4.91 | -3.66% | 101,335 |
| Jul 16, 2026 | 5.10 | 5.13 | 5.08 | 5.10 | 5.10 | -1.16% | 198,818 |
| Jul 15, 2026 | 5.10 | 5.16 | 5.10 | 5.16 | 5.16 | 0.57% | 69,081 |