iShares MSCI China Tech UCITS ETF (CBUK.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 01:12PM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 3.2180 | 3.2180 | 3.2015 | 3.2100 | 3.2100 | 12,588 |
| Jun 27, 2024 | 3.2330 | 3.2415 | 3.1925 | 3.2065 | 3.2065 | 206,733 |
| Jun 26, 2024 | 3.3055 | 3.3055 | 3.2695 | 3.2855 | 3.2855 | 10,307 |
| Jun 25, 2024 | 3.2420 | 3.2610 | 3.2415 | 3.2520 | 3.2520 | 23,139 |
| Jun 24, 2024 | 3.2725 | 3.3235 | 3.2725 | 3.3080 | 3.3080 | 17,825 |
| Jun 21, 2024 | 3.3200 | 3.3255 | 3.3105 | 3.3105 | 3.3105 | 19,148 |
| Jun 20, 2024 | 3.3680 | 3.3770 | 3.3175 | 3.3190 | 3.3190 | 43,658 |
| Jun 19, 2024 | 3.3965 | 3.4100 | 3.3895 | 3.4100 | 3.4100 | 2,260 |
| Jun 18, 2024 | 3.3425 | 3.3500 | 3.3365 | 3.3490 | 3.3490 | 15,787 |
| Jun 17, 2024 | 3.3830 | 3.3830 | 3.3405 | 3.3480 | 3.3480 | 6,945 |
| Jun 14, 2024 | 3.3600 | 3.3695 | 3.3300 | 3.3415 | 3.3415 | 41,450 |
| Jun 13, 2024 | 3.3335 | 3.3360 | 3.3170 | 3.3360 | 3.3360 | 7,701 |
| Jun 12, 2024 | 3.3300 | 3.3300 | 3.2915 | 3.3070 | 3.3070 | 32,365 |
| Jun 11, 2024 | 3.3495 | 3.3495 | 3.3235 | 3.3315 | 3.3315 | 10,239 |
| Jun 10, 2024 | 3.3115 | 3.3320 | 3.3065 | 3.3320 | 3.3320 | 23,166 |
| Jun 07, 2024 | 3.3130 | 3.3130 | 3.2725 | 3.2990 | 3.2990 | 11,390 |
| Jun 06, 2024 | 3.3565 | 3.3635 | 3.3365 | 3.3635 | 3.3635 | 26,518 |
| Jun 05, 2024 | 3.3435 | 3.3505 | 3.3200 | 3.3480 | 3.3480 | 21,371 |
| Jun 04, 2024 | 3.3165 | 3.3480 | 3.3165 | 3.3175 | 3.3175 | 19,266 |
| Jun 03, 2024 | 3.3745 | 3.3830 | 3.3010 | 3.3145 | 3.3145 | 14,388 |
| May 31, 2024 | 3.3385 | 3.3385 | 3.3010 | 3.3080 | 3.3080 | 8,007 |
| May 30, 2024 | 3.3575 | 3.3845 | 3.3530 | 3.3840 | 3.3840 | 6,578 |
| May 29, 2024 | 3.3345 | 3.3450 | 3.3100 | 3.3430 | 3.3430 | 26,573 |
| May 28, 2024 | 3.3740 | 3.3935 | 3.3430 | 3.3640 | 3.3640 | 68,214 |
| May 27, 2024 | 3.3940 | 3.4195 | 3.3940 | 3.4195 | 3.4195 | 15,240 |
| May 24, 2024 | 3.3780 | 3.3820 | 3.3520 | 3.3745 | 3.3745 | 84,597 |
| May 23, 2024 | 3.4100 | 3.4435 | 3.4085 | 3.4305 | 3.4305 | 73,853 |
| May 22, 2024 | 3.4930 | 3.5115 | 3.4700 | 3.4760 | 3.4760 | 13,907 |
| May 21, 2024 | 3.4900 | 3.4900 | 3.4585 | 3.4815 | 3.4815 | 17,008 |
| May 20, 2024 | 3.5685 | 3.5685 | 3.5295 | 3.5445 | 3.5445 | 20,678 |
| May 17, 2024 | 3.5505 | 3.6085 | 3.5505 | 3.5990 | 3.5990 | 48,036 |
| May 16, 2024 | 3.5235 | 3.5455 | 3.5020 | 3.5290 | 3.5290 | 46,926 |
| May 15, 2024 | 3.5205 | 3.5270 | 3.4770 | 3.5090 | 3.5090 | 15,875 |
| May 14, 2024 | 3.5485 | 3.5570 | 3.5025 | 3.5025 | 3.5025 | 26,401 |
| May 13, 2024 | 3.5070 | 3.5540 | 3.4785 | 3.5415 | 3.5415 | 60,588 |
| May 10, 2024 | 3.4655 | 3.4935 | 3.4405 | 3.4585 | 3.4585 | 139,001 |
| May 09, 2024 | 3.4690 | 3.5045 | 3.4690 | 3.4900 | 3.4900 | 28,074 |
| May 08, 2024 | 3.4215 | 3.4310 | 3.3860 | 3.4185 | 3.4185 | 389,592 |
| May 07, 2024 | 3.4480 | 3.4515 | 3.4125 | 3.4125 | 3.4125 | 173,244 |
| May 06, 2024 | 3.4985 | 3.5240 | 3.4830 | 3.4875 | 3.4875 | 301,973 |
| May 03, 2024 | 3.4990 | 3.4990 | 3.4535 | 3.4815 | 3.4815 | 89,328 |
| May 02, 2024 | 3.3775 | 3.4445 | 3.3655 | 3.4445 | 3.4445 | 673,304 |
| Apr 30, 2024 | 3.3195 | 3.3200 | 3.2870 | 3.2870 | 3.2870 | 89,057 |
| Apr 29, 2024 | 3.3225 | 3.3225 | 3.2935 | 3.3005 | 3.3005 | 66,820 |
| Apr 26, 2024 | 3.2905 | 3.3025 | 3.2670 | 3.2750 | 3.2750 | 13,788 |
| Apr 25, 2024 | 3.1620 | 3.1875 | 3.1620 | 3.1745 | 3.1745 | 406 |
| Apr 24, 2024 | 3.2080 | 3.2080 | 3.1740 | 3.1820 | 3.1820 | 51,271 |
| Apr 23, 2024 | 3.1355 | 3.1410 | 3.1195 | 3.1205 | 3.1205 | 7,195 |
| Apr 22, 2024 | 3.0485 | 3.0715 | 3.0485 | 3.0715 | 3.0715 | 1,507 |
| Apr 19, 2024 | 3.0140 | 3.0290 | 3.0010 | 3.0170 | 3.0170 | 8,629 |
| Apr 18, 2024 | 3.0535 | 3.0780 | 3.0455 | 3.0780 | 3.0780 | 6,987 |
| Apr 17, 2024 | 3.0485 | 3.0570 | 3.0430 | 3.0430 | 3.0430 | 6,909 |
| Apr 16, 2024 | 3.0430 | 3.0540 | 3.0370 | 3.0370 | 3.0370 | 1,900 |
| Apr 15, 2024 | 3.1365 | 3.1365 | 3.1090 | 3.1115 | 3.1115 | 4,140 |
| Apr 12, 2024 | 3.1670 | 3.1670 | 3.1085 | 3.1105 | 3.1105 | 3,821 |
| Apr 11, 2024 | 3.1660 | 3.1660 | 3.1365 | 3.1430 | 3.1430 | 6,223 |
| Apr 10, 2024 | 3.1600 | 3.1600 | 3.1095 | 3.1185 | 3.1185 | 10,205 |
| Apr 09, 2024 | 3.0995 | 3.1210 | 3.0880 | 3.1145 | 3.1145 | 5,421 |
| Apr 08, 2024 | 3.0805 | 3.1015 | 3.0790 | 3.0935 | 3.0935 | 10,021 |
| Apr 05, 2024 | 3.1260 | 3.1260 | 3.0965 | 3.1060 | 3.1060 | 92,155 |
| Apr 04, 2024 | 3.1295 | 3.1450 | 3.1255 | 3.1255 | 3.1255 | 5,547 |
| Apr 03, 2024 | 3.1200 | 3.1300 | 3.1155 | 3.1215 | 3.1215 | 26,334 |
| Apr 02, 2024 | 3.1890 | 3.1890 | 3.1530 | 3.1690 | 3.1690 | 30,012 |
| Mar 28, 2024 | 3.1175 | 3.1350 | 3.1140 | 3.1295 | 3.1295 | 3,515 |
| Mar 27, 2024 | 3.0685 | 3.0685 | 3.0535 | 3.0675 | 3.0675 | 228,994 |
| Mar 26, 2024 | 3.1395 | 3.1395 | 3.1015 | 3.1205 | 3.1205 | 23,790 |
| Mar 25, 2024 | 3.1475 | 3.1475 | 3.1115 | 3.1150 | 3.1150 | 7,111 |
| Mar 22, 2024 | 3.1855 | 3.1855 | 3.1500 | 3.1675 | 3.1675 | 7,973 |
| Mar 21, 2024 | 3.2085 | 3.2210 | 3.1900 | 3.1950 | 3.1950 | 17,264 |
| Mar 20, 2024 | 3.2010 | 3.2435 | 3.1905 | 3.2025 | 3.2025 | 14,923 |
| Mar 19, 2024 | 3.1865 | 3.1905 | 3.1685 | 3.1905 | 3.1905 | 26,283 |
| Mar 18, 2024 | 3.2055 | 3.2235 | 3.1895 | 3.1970 | 3.1970 | 35,053 |
| Mar 15, 2024 | 3.1645 | 3.1725 | 3.1490 | 3.1725 | 3.1725 | 22,880 |
| Mar 14, 2024 | 3.1760 | 3.1910 | 3.1425 | 3.1525 | 3.1525 | 20,714 |
| Mar 13, 2024 | 3.1970 | 3.2445 | 3.1800 | 3.2170 | 3.2170 | 43,866 |
| Mar 12, 2024 | 3.1815 | 3.2085 | 3.1635 | 3.1800 | 3.1800 | 43,478 |
| Mar 11, 2024 | 3.1025 | 3.1475 | 3.0970 | 3.1320 | 3.1320 | 313,442 |
| Mar 08, 2024 | 3.0345 | 3.0595 | 3.0310 | 3.0310 | 3.0310 | 9,954 |
| Mar 07, 2024 | 3.0210 | 3.0255 | 3.0100 | 3.0180 | 3.0180 | 35,175 |
| Mar 06, 2024 | 3.0650 | 3.0925 | 3.0560 | 3.0695 | 3.0695 | 2,560 |
| Mar 05, 2024 | 3.0475 | 3.0475 | 3.0240 | 3.0240 | 3.0240 | 6,282 |
| Mar 04, 2024 | 3.1390 | 3.1465 | 3.0535 | 3.0795 | 3.0795 | 22,962 |
| Mar 01, 2024 | 3.1235 | 3.1370 | 3.1010 | 3.1245 | 3.1245 | 25,985 |
| Feb 29, 2024 | 3.0680 | 3.0700 | 3.0525 | 3.0595 | 3.0595 | 26,291 |
| Feb 28, 2024 | 3.0805 | 3.0805 | 3.0305 | 3.0395 | 3.0395 | 28,903 |
| Feb 27, 2024 | 3.0775 | 3.1325 | 3.0775 | 3.1325 | 3.1325 | 18,220 |
| Feb 26, 2024 | 3.0670 | 3.0710 | 3.0570 | 3.0630 | 3.0630 | 53,045 |
| Feb 23, 2024 | 3.0895 | 3.0905 | 3.0595 | 3.0745 | 3.0745 | 9,988 |
| Feb 22, 2024 | 3.0960 | 3.0960 | 3.0485 | 3.0485 | 3.0485 | 33,085 |
| Feb 21, 2024 | 3.0650 | 3.0730 | 3.0395 | 3.0510 | 3.0510 | 18,571 |
| Feb 20, 2024 | 3.0500 | 3.0505 | 2.9970 | 2.9980 | 2.9980 | 15,202 |
| Feb 19, 2024 | 3.0495 | 3.0590 | 3.0250 | 3.0590 | 3.0590 | 34,989 |
| Feb 16, 2024 | 3.0995 | 3.1205 | 3.0835 | 3.0920 | 3.0920 | 16,513 |
| Feb 15, 2024 | 3.0580 | 3.0580 | 3.0265 | 3.0385 | 3.0385 | 31,311 |
| Feb 14, 2024 | 3.0140 | 3.0320 | 3.0010 | 3.0070 | 3.0070 | 28,085 |
| Feb 13, 2024 | 3.0160 | 3.0380 | 2.9830 | 2.9830 | 2.9830 | 10,229 |
| Feb 12, 2024 | 2.9245 | 3.0290 | 2.9245 | 3.0150 | 3.0150 | 22,312 |
| Feb 09, 2024 | 2.9250 | 2.9380 | 2.9110 | 2.9185 | 2.9185 | 4,142 |
| Feb 08, 2024 | 2.9600 | 2.9600 | 2.9300 | 2.9335 | 2.9335 | 1,416 |
| Feb 07, 2024 | 2.9475 | 2.9725 | 2.9355 | 2.9385 | 2.9385 | 23,201 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.