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 May 2019 |
USD |
4.9455 |
4.9455 |
4.9045 |
4.9117 |
4.9117 |
-0.078 (-1.56%)
|
10,114 |
| 17 May 2019 |
USD |
4.9905 |
4.995 |
4.9897 |
4.9897 |
4.9897 |
-0.035 (-0.70%)
|
24 |
| 16 May 2019 |
USD |
5.012 |
5.0298 |
5.012 |
5.025 |
5.025 |
+0.057 (+1.15%)
|
214,750 |
| 15 May 2019 |
USD |
4.931 |
4.9677 |
4.931 |
4.9677 |
4.9677 |
+0.031 (+0.63%)
|
23,737 |
| 14 May 2019 |
USD |
4.9285 |
4.9367 |
4.921 |
4.9367 |
4.9367 |
+0.056 (+1.14%)
|
1,173 |
| 13 May 2019 |
USD |
4.941 |
4.941 |
4.8812 |
4.8812 |
4.8812 |
-0.086 (-1.72%)
|
10,865 |
| 10 May 2019 |
USD |
5.007 |
5.01 |
4.9668 |
4.9668 |
4.9668 |
+0.028 (+0.56%)
|
6,086 |
| 9 May 2019 |
USD |
4.9745 |
4.9745 |
4.9393 |
4.9393 |
4.9393 |
-0.125 (-2.46%)
|
12,000 |
| 8 May 2019 |
USD |
5.09 |
5.09 |
5.049 |
5.064 |
5.064 |
-0.002 (-0.04%)
|
20,567 |
| 7 May 2019 |
USD |
5.168 |
5.168 |
5.066 |
5.066 |
5.066 |
-0.12 (-2.31%)
|
49,772 |
| 3 May 2019 |
USD |
5.176 |
5.189 |
5.176 |
5.186 |
5.186 |
+0.028 (+0.53%)
|
22,195 |
| 2 May 2019 |
USD |
5.189 |
5.199 |
5.1585 |
5.1585 |
5.1585 |
-0.057 (-1.08%)
|
2,372 |
| 1 May 2019 |
USD |
5.221 |
5.221 |
5.215 |
5.215 |
5.215 |
+0.037 (+0.71%)
|
250 |
| 30 Apr 2019 |
USD |
5.212 |
5.213 |
5.178 |
5.178 |
5.178 |
-0.006 (-0.12%)
|
6,871 |
| 29 Apr 2019 |
USD |
5.181 |
5.186 |
5.175 |
5.184 |
5.184 |
-0.011 (-0.21%)
|
8,024 |
| 26 Apr 2019 |
USD |
5.183 |
5.195 |
5.183 |
5.195 |
5.195 |
+0.021 (+0.40%)
|
10,750 |
| 25 Apr 2019 |
USD |
5.189 |
5.214 |
5.1745 |
5.1745 |
5.1745 |
-0.029 (-0.55%)
|
22,750 |
| 24 Apr 2019 |
USD |
5.203 |
5.205 |
5.19 |
5.203 |
5.203 |
+0.028 (+0.54%)
|
6,393 |
| 23 Apr 2019 |
USD |
5.16 |
5.175 |
5.146 |
5.175 |
5.175 |
+0.033 (+0.63%)
|
14,499 |
| 18 Apr 2019 |
USD |
5.144 |
5.155 |
5.1425 |
5.1425 |
5.1425 |
-0.048 (-0.92%)
|
9,300 |
| 17 Apr 2019 |
USD |
5.205 |
5.2055 |
5.1905 |
5.1905 |
5.1905 |
-0.021 (-0.41%)
|
2,654 |
| 16 Apr 2019 |
USD |
5.203 |
5.217 |
5.203 |
5.212 |
5.212 |
+0.028 (+0.53%)
|
23,919 |
| 15 Apr 2019 |
USD |
5.18 |
5.193 |
5.18 |
5.1845 |
5.1845 |
+0.021 (+0.40%)
|
14,619 |
| 12 Apr 2019 |
USD |
5.165 |
5.167 |
5.164 |
5.164 |
5.164 |
+0.033 (+0.64%)
|
15,951 |
| 11 Apr 2019 |
USD |
5.137 |
5.138 |
5.131 |
5.131 |
5.131 |
+0.012 (+0.23%)
|
69,575 |
| 10 Apr 2019 |
USD |
5.138 |
5.138 |
5.093 |
5.119 |
5.119 |
+0.026 (+0.52%)
|
77,606 |
| 9 Apr 2019 |
USD |
5.137 |
5.137 |
5.089 |
5.0925 |
5.0925 |
+0.006 (+0.13%)
|
14,273 |
| 8 Apr 2019 |
USD |
5.091 |
5.091 |
5.08 |
5.086 |
5.086 |
-0.005 (-0.10%)
|
3,451 |
| 5 Apr 2019 |
USD |
5.077 |
5.095 |
5.077 |
5.091 |
5.091 |
+0.021 (+0.40%)
|
13,899 |
| 4 Apr 2019 |
USD |
5.103 |
5.109 |
5.0705 |
5.0705 |
5.0705 |
-0.034 (-0.67%)
|
16,868 |
