iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Mar 2023 |
USD |
6.367 |
6.383 |
6.2965 |
6.2965 |
6.2965 |
-0.124 (-1.94%)
|
68,090 |
| 6 Mar 2023 |
USD |
6.398 |
6.443 |
6.375 |
6.421 |
6.421 |
+0.072 (+1.13%)
|
9,345 |
| 3 Mar 2023 |
USD |
6.297 |
6.35 |
6.256 |
6.349 |
6.349 |
+0.142 (+2.29%)
|
162,756 |
| 2 Mar 2023 |
USD |
6.216 |
6.233 |
6.192 |
6.207 |
6.207 |
-0.05 (-0.80%)
|
12,203 |
| 1 Mar 2023 |
USD |
6.275 |
6.307 |
6.238 |
6.257 |
6.257 |
-0.017 (-0.27%)
|
1,817,603 |
| 28 Feb 2023 |
USD |
6.232 |
6.282 |
6.231 |
6.274 |
6.274 |
+0.009 (+0.14%)
|
1,334,309 |
| 27 Feb 2023 |
USD |
6.214 |
6.3 |
6.214 |
6.265 |
6.265 |
+0.055 (+0.89%)
|
33,554 |
| 24 Feb 2023 |
USD |
6.316 |
6.316 |
6.189 |
6.21 |
6.21 |
-0.057 (-0.91%)
|
143,080 |
| 23 Feb 2023 |
USD |
6.313 |
6.33 |
6.267 |
6.267 |
6.267 |
-0.021 (-0.34%)
|
87,331 |
| 22 Feb 2023 |
USD |
6.265 |
6.307 |
6.265 |
6.2885 |
6.2885 |
+0.029 (+0.47%)
|
29,209 |
| 21 Feb 2023 |
USD |
6.356 |
6.358 |
6.259 |
6.259 |
6.259 |
-0.106 (-1.67%)
|
49,817 |
| 20 Feb 2023 |
USD |
6.421 |
6.421 |
6.354 |
6.3655 |
6.3655 |
+0.025 (+0.39%)
|
68,447 |
| 17 Feb 2023 |
USD |
6.361 |
6.402 |
6.3277 |
6.341 |
6.341 |
-0.124 (-1.92%)
|
21,121 |
| 16 Feb 2023 |
USD |
6.538 |
6.554 |
6.391 |
6.465 |
6.465 |
+0.014 (+0.22%)
|
68,470 |
| 15 Feb 2023 |
USD |
6.406 |
6.456 |
6.389 |
6.451 |
6.451 |
+0.069 (+1.08%)
|
65,591 |
| 14 Feb 2023 |
USD |
6.401 |
6.43 |
6.3466 |
6.382 |
6.382 |
+0.003 (+0.05%)
|
38,901 |
| 13 Feb 2023 |
USD |
6.308 |
6.383 |
6.3 |
6.379 |
6.379 |
+0.076 (+1.21%)
|
34,695 |
| 10 Feb 2023 |
USD |
6.402 |
6.415 |
6.3 |
6.3025 |
6.3025 |
-0.135 (-2.09%)
|
64,370 |
| 9 Feb 2023 |
USD |
6.478 |
6.5 |
6.437 |
6.437 |
6.437 |
+0.03 (+0.47%)
|
48,996 |
| 8 Feb 2023 |
USD |
6.425 |
6.4617 |
6.407 |
6.407 |
6.407 |
+0.128 (+2.03%)
|
299,652 |
| 7 Feb 2023 |
USD |
6.286 |
6.31 |
6.255 |
6.2795 |
6.2795 |
-0.071 (-1.12%)
|
30,591 |
| 6 Feb 2023 |
USD |
6.37 |
6.372 |
6.303 |
6.3505 |
6.3505 |
-0.141 (-2.16%)
|
15,400 |
| 3 Feb 2023 |
USD |
6.513 |
6.522 |
6.401 |
6.491 |
6.491 |
-0.062 (-0.95%)
|
37,262 |
| 2 Feb 2023 |
USD |
6.405 |
6.553 |
6.405 |
6.553 |
6.553 |
+0.291 (+4.66%)
|
296,081 |
| 1 Feb 2023 |
USD |
6.222 |
6.2794 |
6.206 |
6.2615 |
6.2615 |
+0.048 (+0.76%)
|
124,536 |
| 31 Jan 2023 |
USD |
6.164 |
6.214 |
6.1242 |
6.214 |
6.214 |
+0.015 (+0.24%)
|
111,334 |
| 30 Jan 2023 |
USD |
6.209 |
6.237 |
6.177 |
6.199 |
6.199 |
-0.023 (-0.37%)
|
116,797 |
| 27 Jan 2023 |
USD |
6.2 |
6.2553 |
6.2 |
6.222 |
6.222 |
+0.071 (+1.15%)
|
9,952 |
| 26 Jan 2023 |
USD |
6.15 |
6.216 |
6.131 |
6.151 |
6.151 |
+0.1 (+1.65%)
|
54,419 |
| 25 Jan 2023 |
USD |
6.159 |
6.159 |
6.029 |
6.051 |
6.051 |
-0.133 (-2.15%)
|
133,841 |
