iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 Jan 2024 |
USD |
7.8 |
7.8 |
7.561 |
7.604 |
7.604 |
-0.199 (-2.54%)
|
50,607 |
| 29 Dec 2023 |
USD |
7.823 |
7.836 |
7.801 |
7.8025 |
7.8025 |
-0.003 (-0.03%)
|
29,254 |
| 28 Dec 2023 |
USD |
7.79 |
7.878 |
7.785 |
7.805 |
7.805 |
+0.029 (+0.37%)
|
28,135 |
| 27 Dec 2023 |
USD |
7.818 |
7.818 |
7.772 |
7.776 |
7.776 |
+0.096 (+1.25%)
|
46,649 |
| 22 Dec 2023 |
USD |
7.637 |
7.686 |
7.637 |
7.68 |
7.68 |
+0.036 (+0.47%)
|
29,630 |
| 21 Dec 2023 |
USD |
7.664 |
7.673 |
7.632 |
7.644 |
7.644 |
-0.066 (-0.86%)
|
56,193 |
| 20 Dec 2023 |
USD |
7.724 |
7.73 |
7.687 |
7.71 |
7.71 |
+0.007 (+0.09%)
|
29,114 |
| 19 Dec 2023 |
USD |
7.64 |
7.718 |
7.64 |
7.703 |
7.703 |
+0.064 (+0.83%)
|
27,260 |
| 18 Dec 2023 |
USD |
7.654 |
7.661 |
7.622 |
7.6395 |
7.6395 |
-0.023 (-0.30%)
|
471,214 |
| 15 Dec 2023 |
USD |
7.643 |
7.672 |
7.61 |
7.6625 |
7.6625 |
+0.043 (+0.56%)
|
147,213 |
| 14 Dec 2023 |
USD |
7.618 |
7.685 |
7.59 |
7.62 |
7.62 |
+0.198 (+2.67%)
|
102,164 |
| 13 Dec 2023 |
USD |
7.44 |
7.488 |
7.422 |
7.422 |
7.422 |
-0.011 (-0.15%)
|
15,417 |
| 12 Dec 2023 |
USD |
7.418 |
7.462 |
7.394 |
7.433 |
7.433 |
+0.041 (+0.55%)
|
16,254 |
| 11 Dec 2023 |
USD |
7.363 |
7.41 |
7.346 |
7.3925 |
7.3925 |
+0.065 (+0.89%)
|
42,069 |
| 8 Dec 2023 |
USD |
7.316 |
7.3596 |
7.28 |
7.3275 |
7.3275 |
+0.027 (+0.37%)
|
48,172 |
| 7 Dec 2023 |
USD |
7.307 |
7.318 |
7.2773 |
7.3005 |
7.3005 |
-0.056 (-0.75%)
|
45,748 |
| 6 Dec 2023 |
USD |
7.379 |
7.405 |
7.343 |
7.356 |
7.356 |
+0.045 (+0.62%)
|
51,063 |
| 5 Dec 2023 |
USD |
7.303 |
7.334 |
7.29 |
7.3105 |
7.3105 |
+0.018 (+0.25%)
|
55,063 |
| 4 Dec 2023 |
USD |
7.311 |
7.349 |
7.275 |
7.292 |
7.292 |
-0.004 (-0.05%)
|
111,230 |
| 1 Dec 2023 |
USD |
7.229 |
7.296 |
7.211 |
7.296 |
7.296 |
+0.074 (+1.02%)
|
56,500 |
| 30 Nov 2023 |
USD |
7.299 |
7.303 |
7.188 |
7.222 |
7.222 |
-0.021 (-0.29%)
|
2,466,264 |
| 29 Nov 2023 |
USD |
7.156 |
7.249 |
7.156 |
7.243 |
7.243 |
+0.079 (+1.10%)
|
109,887 |
| 28 Nov 2023 |
USD |
7.113 |
7.166 |
7.077 |
7.164 |
7.164 |
+0.045 (+0.63%)
|
48,258 |
| 27 Nov 2023 |
USD |
7.129 |
7.131 |
7.095 |
7.119 |
7.119 |
0.0 (0.0%)
|
25,663 |
| 24 Nov 2023 |
USD |
7.116 |
7.126 |
7.085 |
7.119 |
7.119 |
-0.004 (-0.06%)
|
12,650 |
| 23 Nov 2023 |
USD |
7.125 |
7.15 |
7.107 |
7.123 |
7.123 |
-0.008 (-0.11%)
|
23,449 |
| 22 Nov 2023 |
USD |
7.07 |
7.131 |
7.07 |
7.131 |
7.131 |
+0.064 (+0.91%)
|
114,503 |
| 21 Nov 2023 |
USD |
7.089 |
7.12 |
7.061 |
7.067 |
7.067 |
-0.012 (-0.17%)
|
452,242 |
| 20 Nov 2023 |
USD |
7.036 |
7.079 |
7.008 |
7.079 |
7.079 |
+0.092 (+1.32%)
|
14,402 |
| 17 Nov 2023 |
USD |
6.945 |
7.006 |
6.945 |
6.987 |
6.987 |
+0.097 (+1.41%)
|
11,996 |
