iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 17 Apr 2023 |
USD |
6.442 |
6.457 |
6.4 |
6.4 |
6.4 |
-0.004 (-0.06%)
|
671,898 |
| 14 Apr 2023 |
USD |
6.456 |
6.482 |
6.404 |
6.404 |
6.404 |
-0.047 (-0.73%)
|
135,599 |
| 13 Apr 2023 |
USD |
6.4 |
6.462 |
6.382 |
6.451 |
6.451 |
+0.052 (+0.81%)
|
81,642 |
| 12 Apr 2023 |
USD |
6.399 |
6.448 |
6.363 |
6.399 |
6.399 |
+0.073 (+1.15%)
|
90,599 |
| 11 Apr 2023 |
USD |
6.376 |
6.393 |
6.326 |
6.326 |
6.326 |
+0.018 (+0.29%)
|
9,614 |
| 6 Apr 2023 |
USD |
6.325 |
6.341 |
6.27 |
6.308 |
6.308 |
+0.023 (+0.37%)
|
96,785 |
| 5 Apr 2023 |
USD |
6.417 |
6.43 |
6.285 |
6.285 |
6.285 |
-0.132 (-2.06%)
|
145,588 |
| 4 Apr 2023 |
USD |
6.409 |
6.445 |
6.403 |
6.417 |
6.417 |
+0.035 (+0.55%)
|
44,075 |
| 3 Apr 2023 |
USD |
6.441 |
6.475 |
6.382 |
6.382 |
6.382 |
-0.055 (-0.85%)
|
51,036 |
| 31 Mar 2023 |
USD |
6.345 |
6.439 |
6.3021 |
6.437 |
6.437 |
+0.112 (+1.77%)
|
139,206 |
| 30 Mar 2023 |
USD |
6.284 |
6.344 |
6.284 |
6.325 |
6.325 |
+0.089 (+1.43%)
|
45,079 |
| 29 Mar 2023 |
USD |
6.255 |
6.267 |
6.228 |
6.236 |
6.236 |
+0.018 (+0.28%)
|
37,494 |
| 28 Mar 2023 |
USD |
6.241 |
6.268 |
6.208 |
6.2185 |
6.2185 |
+0.015 (+0.25%)
|
37,818 |
| 27 Mar 2023 |
USD |
6.16 |
6.253 |
6.16 |
6.203 |
6.203 |
+0.048 (+0.78%)
|
59,039 |
| 24 Mar 2023 |
USD |
6.221 |
6.221 |
6.149 |
6.155 |
6.155 |
-0.116 (-1.84%)
|
49,993 |
| 23 Mar 2023 |
USD |
6.196 |
6.282 |
6.161 |
6.2705 |
6.2705 |
+0.057 (+0.91%)
|
56,390 |
| 22 Mar 2023 |
USD |
6.228 |
6.26 |
6.214 |
6.214 |
6.214 |
-0.03 (-0.48%)
|
17,651 |
| 21 Mar 2023 |
USD |
6.194 |
6.255 |
6.19 |
6.244 |
6.244 |
+0.104 (+1.69%)
|
438,616 |
| 20 Mar 2023 |
USD |
6.121 |
6.172 |
6.045 |
6.14 |
6.14 |
+0.002 (+0.03%)
|
300,065 |
| 17 Mar 2023 |
USD |
6.228 |
6.23 |
6.122 |
6.138 |
6.138 |
-0.018 (-0.28%)
|
92,367 |
| 16 Mar 2023 |
USD |
6.106 |
6.164 |
6.043 |
6.1555 |
6.1555 |
+0.134 (+2.23%)
|
14,120 |
| 15 Mar 2023 |
USD |
6.135 |
6.16 |
6 |
6.0215 |
6.0215 |
-0.112 (-1.82%)
|
28,316 |
| 14 Mar 2023 |
USD |
6.04 |
6.154 |
6.04 |
6.133 |
6.133 |
+0.085 (+1.41%)
|
67,914 |
| 13 Mar 2023 |
USD |
6.157 |
6.157 |
5.971 |
6.048 |
6.048 |
-0.111 (-1.80%)
|
217,923 |
| 10 Mar 2023 |
USD |
6.15 |
6.215 |
6.109 |
6.159 |
6.159 |
-0.143 (-2.27%)
|
37,190 |
| 9 Mar 2023 |
USD |
6.32 |
6.341 |
6.271 |
6.302 |
6.302 |
-0.023 (-0.36%)
|
51,512 |
| 8 Mar 2023 |
USD |
6.296 |
6.325 |
6.294 |
6.325 |
6.325 |
+0.029 (+0.45%)
|
46,324 |
