ishares Stoxx Europe 600 Technology Ucits Etf De Eur Acc (STEC)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 6.9203 | 0.09 | 1.35 | 6.8 | 6.9317 | 6.7828 | 8239 |
| 1720715400 | 6.828 | 0.01 | 0.10 | 6.8524 | 6.9118 | 6.8215 | 11958 |
| 1720629000 | 6.8215 | 0.07 | 1.10 | 6.7659 | 6.8215 | 6.7434 | 8811 |
| 1720542600 | 6.7474 | -0.1 | -1.50 | 6.8227 | 6.8396 | 6.7368 | 12416 |
| 1720456200 | 6.8503 | -0.01 | -0.13 | 6.8861 | 6.9271 | 6.8467 | 16059 |
| 1720197000 | 6.8592 | 0.04 | 0.61 | 6.8783 | 6.9038 | 6.85 | 8859 |
| 1720110600 | 6.8174 | -0 | -0.04 | 6.8382 | 6.84 | 6.81 | 7173 |
| 1720024200 | 6.8199 | 0.13 | 1.91 | 6.7746 | 6.843 | 6.7679 | 8371 |
| 1719937800 | 6.6918 | 0.02 | 0.37 | 6.69 | 6.7054 | 6.63 | 8335 |
| 1719851400 | 6.6673 | -0.07 | -1.01 | 6.797 | 6.797 | 6.65 | 14097 |
| 1719592200 | 6.7352 | 0.03 | 0.37 | 6.7364 | 6.792 | 6.712 | 18998 |
| 1719505800 | 6.7101 | 0.01 | 0.11 | 6.7036 | 6.7276 | 6.6879 | 4584 |
| 1719419400 | 6.7028 | 0.02 | 0.29 | 6.7399 | 6.784 | 6.67 | 4885 |
| 1719333000 | 6.6832 | 0.02 | 0.25 | 6.5527 | 6.6832 | 6.55 | 27133 |
| 1719246600 | 6.6668 | -0.05 | -0.67 | 6.7116 | 6.731 | 6.6473 | 13180 |
| 1718987400 | 6.7121 | -0.07 | -1.07 | 6.7567 | 6.7762 | 6.68 | 3303 |
| 1718901000 | 6.7844 | 0.09 | 1.38 | 6.7403 | 6.7981 | 6.7403 | 10109 |
| 1718814600 | 6.6922 | -0.07 | -0.98 | 6.7655 | 6.77 | 6.6922 | 5457 |
| 1718728200 | 6.7585 | 0.04 | 0.62 | 6.7708 | 6.7714 | 6.72 | 4718 |
| 1718641800 | 6.7167 | 0.04 | 0.59 | 6.7243 | 6.7886 | 6.7073 | 35575 |
| 1718382600 | 6.6771 | -0.13 | -1.87 | 6.8282 | 6.8489 | 6.6733 | 12635 |
| 1718296200 | 6.8043 | -0.11 | -1.63 | 6.9447 | 6.9447 | 6.8 | 6966 |
| 1718209800 | 6.9171 | 0.16 | 2.41 | 6.7823 | 6.9369 | 6.7723 | 21367 |
| 1718123400 | 6.7542 | -0.06 | -0.90 | 6.8016 | 6.8243 | 6.7421 | 7278 |
| 1718037000 | 6.8155 | 0 | 0.00 | 6.8155 | 6.8155 | 6.8155 | 0 |
| 1717777800 | 6.8155 | 0.02 | 0.32 | 6.8216 | 6.8249 | 6.7481 | 6787 |
| 1717691400 | 6.7938 | 0.08 | 1.25 | 6.8226 | 6.8494 | 6.7652 | 81102 |
| 1717605000 | 6.7096 | 0.24 | 3.68 | 6.5237999 | 6.7159 | 6.4949 | 35056 |
| 1717518600 | 6.4715999 | -0 | -0.05 | 6.4555 | 6.5176 | 6.4462 | 8672 |
| 1717432200 | 6.4747 | 0.07 | 1.03 | 6.5236 | 6.5401999 | 6.4654999 | 6960 |
| 1717173000 | 6.409 | -0.1 | -1.55 | 6.4628 | 6.5133 | 6.4042 | 17439 |
| 1717086600 | 6.5099 | -0.06 | -0.94 | 6.5046 | 6.5411 | 6.4814999 | 5715 |
| 1717000200 | 6.572 | -0.07 | -1.06 | 6.6578 | 6.6578 | 6.534 | 20109 |
| 1716913800 | 6.6426 | 0 | 0.04 | 6.6718 | 6.6884 | 6.6256 | 4404 |
| 1716827400 | 6.64 | 0.01 | 0.09 | 6.6377 | 6.6406 | 6.613 | 4594 |
| 1716568200 | 6.6343 | -0.02 | -0.29 | 6.5945 | 6.6348 | 6.575 | 6019 |
| 1716481800 | 6.6536 | 0.06 | 0.97 | 6.6609 | 6.7074 | 6.6399 | 27507 |
| 1716395400 | 6.59 | 0.04 | 0.60 | 6.558 | 6.59 | 6.5321 | 3355 |
| 1716309000 | 6.5507 | -0.03 | -0.49 | 6.567 | 6.5763999 | 6.5155 | 6470 |
| 1716222600 | 6.5832 | 0.06 | 0.98 | 6.5226 | 6.5832 | 6.5053 | 6028 |
| 1715963400 | 6.5194 | -0.04 | -0.68 | 6.5161 | 6.5332 | 6.4707 | 16674 |
| 1715877000 | 6.5639 | 0.02 | 0.36 | 6.5672 | 6.5995 | 6.5561999 | 22905 |
| 1715790600 | 6.5405 | 0.06 | 0.89 | 6.5079 | 6.5405 | 6.4788 | 26870 |
| 1715704200 | 6.4825 | 0.03 | 0.50 | 6.4631 | 6.4912 | 6.4377 | 6955 |
| 1715617800 | 6.4504 | -0.03 | -0.46 | 6.499 | 6.499 | 6.4357 | 5426 |
| 1715358600 | 6.4802 | 0.06 | 0.86 | 6.44 | 6.4911 | 6.4311 | 9316 |
| 1715272200 | 6.4248 | 0.05 | 0.83 | 6.4 | 6.4301 | 6.3834 | 11102 |
| 1715185800 | 6.3719 | -0.02 | -0.28 | 6.3973 | 6.4145 | 6.3592 | 22074 |
| 1715099400 | 6.39 | 0.12 | 1.93 | 6.3328 | 6.3959 | 6.307 | 16321 |
| 1715013000 | 6.2691 | 0.05 | 0.75 | 6.2441 | 6.2975 | 6.2087 | 16799 |
| 1714753800 | 6.2225 | 0.11 | 1.74 | 6.1637 | 6.2388 | 6.1497 | 3600 |
| 1714667400 | 6.1161 | -0.07 | -1.06 | 6.123 | 6.1716 | 6.0975 | 9411 |
| 1714494600 | 6.1817 | -0.08 | -1.26 | 6.3022 | 6.3022 | 6.1814 | 12384 |
| 1714408200 | 6.2603 | -0.04 | -0.67 | 6.3255 | 6.3255 | 6.2556 | 5645 |
| 1714149000 | 6.3026 | 0.11 | 1.75 | 6.2944 | 6.3357 | 6.2581 | 3184 |
| 1714062600 | 6.194 | -0.07 | -1.08 | 6.1889 | 6.2609 | 6.1344 | 4105 |
| 1713976200 | 6.2615999 | 0.08 | 1.29 | 6.3459 | 6.3459 | 6.2615999 | 6357 |
| 1713889800 | 6.1821 | 0.15 | 2.45 | 6.1563 | 6.1821 | 6.1224 | 25351 |
| 1713803400 | 6.0340999 | 0.01 | 0.10 | 6.0829 | 6.0829 | 6.0199999 | 12588 |
| 1713544200 | 6.0282 | -0.11 | -1.75 | 6.0663 | 6.0961999 | 6.0282 | 27697 |
| 1713457800 | 6.1354 | -0.05 | -0.81 | 6.203 | 6.203 | 6.0916 | 9007 |
| 1713371400 | 6.1855 | -0.14 | -2.28 | 6.2537 | 6.3023999 | 6.18 | 15099 |
| 1713285000 | 6.3295 | -0.07 | -1.05 | 6.3154 | 6.3308 | 6.2807 | 10274 |
| 1713198600 | 6.3965 | -0 | -0.06 | 6.4183 | 6.5125 | 6.3965 | 12829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
