ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CTEC Ishares Iv Plc

3.6045
-0.0406 (-1.11%)
Jun 20 2024 - Closed
Delayed by 15 minutes

CTEC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 20 2024 3.6045 -0.04 -1.11% 3.6045 3.6045 3.6045 0
Jun 19 2024 3.6451 0.07 1.90% 3.6451 3.6451 3.6451 0
Jun 18 2024 3.5771 -0.02 -0.55% 3.5874 3.5925 3.5771 12,040
Jun 17 2024 3.597 0.03 0.86% 3.597 3.597 3.597 0
Jun 14 2024 3.5663 -0.03 -0.75% 3.6041 3.6041 3.5652 3,200
Jun 13 2024 3.5933 0.00 -0.01% 3.6002 3.6047 3.5933 29
Jun 12 2024 3.5935 0.02 0.63% 3.5704 3.5935 3.5528 4,028
Jun 11 2024 3.5711 -0.01 -0.15% 3.5908 3.5908 3.56 6,776
Jun 10 2024 3.5766 0.00 0.00% 3.5766 3.5766 3.5766 0
Jun 07 2024 3.5766 -0.07 -1.84% 3.5969 3.6036 3.5766 188
Jun 06 2024 3.6438 0.01 0.19% 3.6398 3.6438 3.6245 61,157
Jun 05 2024 3.637 0.00 0.07% 3.637 3.637 3.637 0
Jun 04 2024 3.6343 0.05 1.47% 3.6349 3.6349 3.6255 5,750
Jun 03 2024 3.5815 -0.02 -0.44% 3.6668 3.6668 3.5815 19,199
May 31 2024 3.5975 -0.01 -0.35% 3.6114 3.6114 3.5965 147,089
May 30 2024 3.6103 0.00 0.05% 3.6103 3.6103 3.6103 0
May 29 2024 3.6086 -0.05 -1.29% 3.627 3.627 3.6085 3,791
May 28 2024 3.6556 -0.04 -1.21% 3.6755 3.6755 3.6556 5,848
May 27 2024 3.7005 0.02 0.56% 3.6999 3.7005 3.6999 1,400
May 24 2024 3.68 -0.06 -1.53% 3.6428 3.68 3.6153 277,092
May 23 2024 3.7373 -0.05 -1.29% 3.7079 3.7373 3.7029 12,599
May 22 2024 3.7863 0.01 0.21% 3.7943 3.7943 3.7863 550
May 21 2024 3.7784 -0.08 -2.03% 3.7816 3.7816 3.7714 1,276
May 20 2024 3.8568 -0.05 -1.38% 3.8568 3.8568 3.8568 0
May 17 2024 3.9106 0.08 2.17% 3.8569 3.9106 3.8569 3,898
May 16 2024 3.8274 0.01 0.30% 3.8353 3.8371 3.8274 57,949
May 15 2024 3.816 -0.02 -0.48% 3.7892 3.816 3.7892 10,756
May 14 2024 3.8345 0.00 0.00% 3.8345 3.8345 3.8345 0
May 13 2024 3.8345 0.12 3.17% 3.7523 3.8345 3.7406 13,867
May 10 2024 3.7167 -0.02 -0.59% 3.73 3.7446 3.7167 9,844
May 09 2024 3.7387 0.05 1.33% 3.729 3.7764 3.729 6,520
May 08 2024 3.6895 0.00 -0.06% 3.6776 3.6895 3.6536 61,945
May 07 2024 3.6916 -0.09 -2.30% 3.6869 3.7181 3.6869 102,000
May 06 2024 3.7785 0.04 0.96% 3.7556 3.7785 3.7556 7,720
May 03 2024 3.7424 0.12 3.25% 3.7463 3.7463 3.7424 1,350
May 02 2024 3.6247 0.10 2.88% 3.60 3.6258 3.60 31,569
Apr 30 2024 3.5231 -0.01 -0.38% 3.5349 3.5349 3.5208 8,732
Apr 29 2024 3.5367 0.00 0.09% 3.5422 3.5422 3.5367 7,102
Apr 26 2024 3.5335 0.11 3.18% 3.5222 3.5335 3.5222 6,228
Apr 25 2024 3.4246 0.02 0.51% 3.4126 3.4246 3.4126 731
Apr 24 2024 3.4071 0.07 2.04% 3.4312 3.4312 3.4071 923
Apr 23 2024 3.339 0.05 1.67% 3.339 3.339 3.339 0
Apr 22 2024 3.2841 0.08 2.63% 3.2601 3.2841 3.2519 48
Apr 19 2024 3.20 -0.07 -2.05% 3.2026 3.2026 3.20 300
Apr 18 2024 3.2669 0.03 0.81% 3.2649 3.2669 3.2649 1,684
Apr 17 2024 3.2406 0.00 -0.09% 3.2406 3.2406 3.2406 0
Apr 16 2024 3.2435 -0.08 -2.37% 3.2435 3.2435 3.2435 500
Apr 15 2024 3.3222 -0.04 -1.15% 3.3222 3.3222 3.3222 0
Apr 12 2024 3.3608 -0.04 -1.07% 3.3608 3.3608 3.3608 0
Apr 11 2024 3.3972 -0.01 -0.15% 3.3929 3.4031 3.3929 3,500
Apr 10 2024 3.4022 0.04 1.05% 3.4061 3.4061 3.4022 1,587
Apr 09 2024 3.3669 0.02 0.66% 3.3669 3.3669 3.3669 0
Apr 08 2024 3.3449 -0.04 -1.12% 3.3449 3.3449 3.3449 0
Apr 05 2024 3.3829 -0.03 -0.81% 3.3799 3.3855 3.3757 892
Apr 04 2024 3.4106 0.05 1.37% 3.4196 3.4196 3.4106 2,710
Apr 03 2024 3.3645 -0.05 -1.32% 3.3715 3.3715 3.363 5,800
Apr 02 2024 3.4096 0.05 1.38% 3.4096 3.4096 3.4096 0
Mar 28 2024 3.3633 0.03 1.02% 3.365 3.3656 3.3633 869
Mar 27 2024 3.3293 -0.03 -1.00% 3.3137 3.3293 3.3108 71,798
Mar 26 2024 3.363 -0.02 -0.69% 3.396 3.396 3.363 3,000
Mar 25 2024 3.3865 -0.02 -0.62% 3.3865 3.3865 3.3865 0

Your Recent History

Delayed Upgrade Clock