iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Jun 2023 |
USD |
6.6 |
6.65 |
6.577 |
6.65 |
6.65 |
+0.073 (+1.11%)
|
131,494 |
| 31 May 2023 |
USD |
6.552 |
6.623 |
6.552 |
6.577 |
6.577 |
-0.015 (-0.23%)
|
125,413 |
| 30 May 2023 |
USD |
6.59 |
6.653 |
6.559 |
6.592 |
6.592 |
+0.005 (+0.08%)
|
127,643 |
| 26 May 2023 |
USD |
6.449 |
6.6 |
6.449 |
6.587 |
6.587 |
+0.18 (+2.81%)
|
30,296 |
| 25 May 2023 |
USD |
6.389 |
6.443 |
6.385 |
6.407 |
6.407 |
+0.062 (+0.98%)
|
216,673 |
| 24 May 2023 |
USD |
6.424 |
6.424 |
6.336 |
6.345 |
6.345 |
-0.139 (-2.14%)
|
27,266 |
| 23 May 2023 |
USD |
6.47 |
6.484 |
6.434 |
6.484 |
6.484 |
+0.018 (+0.27%)
|
9,273 |
| 22 May 2023 |
USD |
6.412 |
6.4665 |
6.399 |
6.4665 |
6.4665 |
+0.051 (+0.79%)
|
134,401 |
| 19 May 2023 |
USD |
6.412 |
6.437 |
6.412 |
6.416 |
6.416 |
+0.027 (+0.42%)
|
341,682 |
| 18 May 2023 |
USD |
6.367 |
6.389 |
6.3595 |
6.389 |
6.389 |
+0.06 (+0.95%)
|
11,938 |
| 17 May 2023 |
USD |
6.286 |
6.329 |
6.279 |
6.329 |
6.329 |
+0.023 (+0.36%)
|
46,898 |
| 16 May 2023 |
USD |
6.331 |
6.351 |
6.296 |
6.306 |
6.306 |
0.0 (0.0%)
|
94,886 |
| 15 May 2023 |
USD |
6.29 |
6.306 |
6.275 |
6.306 |
6.306 |
+0.063 (+1.01%)
|
22,295 |
| 12 May 2023 |
USD |
6.273 |
6.289 |
6.243 |
6.243 |
6.243 |
-0.006 (-0.10%)
|
102,312 |
| 11 May 2023 |
USD |
6.302 |
6.325 |
6.2495 |
6.2495 |
6.2495 |
-0.042 (-0.66%)
|
53,573 |
| 10 May 2023 |
USD |
6.209 |
6.295 |
6.177 |
6.291 |
6.291 |
+0.084 (+1.35%)
|
23,898 |
| 9 May 2023 |
USD |
6.22 |
6.238 |
6.178 |
6.207 |
6.207 |
+0.069 (+1.12%)
|
165,660 |
| 5 May 2023 |
USD |
6.081 |
6.153 |
6.065 |
6.1385 |
6.1385 |
+0.071 (+1.18%)
|
2,070 |
| 4 May 2023 |
USD |
6.076 |
6.081 |
6.008 |
6.067 |
6.067 |
+0.02 (+0.33%)
|
83,010 |
| 3 May 2023 |
USD |
6.04 |
6.063 |
6.038 |
6.047 |
6.047 |
+0.012 (+0.20%)
|
89,668 |
| 2 May 2023 |
USD |
6.15 |
6.174 |
6.035 |
6.035 |
6.035 |
-0.091 (-1.49%)
|
92,351 |
| 28 Apr 2023 |
USD |
6.109 |
6.139 |
6.086 |
6.126 |
6.126 |
+0.007 (+0.11%)
|
80,366 |
| 27 Apr 2023 |
USD |
6.143 |
6.16 |
6.1 |
6.119 |
6.119 |
-0.052 (-0.84%)
|
55,140 |
| 26 Apr 2023 |
USD |
6.141 |
6.18 |
6.12 |
6.171 |
6.171 |
+0.002 (+0.03%)
|
33,716 |
| 25 Apr 2023 |
USD |
6.24 |
6.278 |
6.163 |
6.169 |
6.169 |
-0.095 (-1.52%)
|
113,159 |
| 24 Apr 2023 |
USD |
6.284 |
6.334 |
6.264 |
6.264 |
6.264 |
-0.023 (-0.37%)
|
32,193 |
| 21 Apr 2023 |
USD |
6.29 |
6.294 |
6.248 |
6.287 |
6.287 |
+0.006 (+0.10%)
|
13,308 |
| 20 Apr 2023 |
USD |
6.337 |
6.337 |
6.281 |
6.281 |
6.281 |
-0.064 (-1.01%)
|
69,245 |
| 19 Apr 2023 |
USD |
6.396 |
6.406 |
6.345 |
6.345 |
6.345 |
-0.084 (-1.31%)
|
72,367 |
| 18 Apr 2023 |
USD |
6.447 |
6.481 |
6.429 |
6.429 |
6.429 |
+0.029 (+0.45%)
|
27,304 |
