iShares Digital Security UCITS Recent Share Price (LSE:LOCK)

2 Followers LSE:LOCK - iShares Digital Security UCITS iShares Digital Security UCITS
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Apr 2019	USD	5.093	5.1045	5.0796	5.1045	5.1045	+0.067 (+1.32%)	87,970
2 Apr 2019	USD	5.042	5.064	5.038	5.038	5.038	+0.002 (+0.03%)	5,800
1 Apr 2019	USD	5.028	5.04	5.024	5.0365	5.0365	+0.066 (+1.32%)	70,814
29 Mar 2019	USD	4.963	4.9735	4.963	4.971	4.971	+0.05 (+1.01%)	123,633
28 Mar 2019	USD	4.9335	4.9435	4.9215	4.9215	4.9215	+0.025 (+0.51%)	5,050
27 Mar 2019	USD	4.8963	4.8963	4.8963	4.8963	4.8963	-0.037 (-0.74%)	0
26 Mar 2019	USD	4.933	4.933	4.933	4.933	4.933	+0.032 (+0.65%)	0
25 Mar 2019	USD	4.9385	4.9385	4.885	4.9013	4.9013	-0.024 (-0.50%)	5,343
22 Mar 2019	USD	4.93	4.93	4.9257	4.9257	4.9257	-0.066 (-1.32%)	1,116
21 Mar 2019	USD	4.955	5.006	4.947	4.9917	4.9917	+0.049 (+1.00%)	96,542
20 Mar 2019	USD	4.9425	4.9425	4.9425	4.9425	4.9425	-0.051 (-1.02%)	0
19 Mar 2019	USD	4.98	4.996	4.98	4.9935	4.9935	+0.035 (+0.71%)	24,910
18 Mar 2019	USD	4.9725	4.9755	4.9585	4.9585	4.9585	-0.018 (-0.37%)	32,549
15 Mar 2019	USD	4.977	4.977	4.977	4.977	4.977	+0.045 (+0.92%)	0
14 Mar 2019	USD	4.9345	4.9345	4.9315	4.9315	4.9315	-0.017 (-0.34%)	3,400
13 Mar 2019	USD	4.9482	4.9482	4.9482	4.9482	4.9482	+0.014 (+0.29%)	0
12 Mar 2019	USD	4.9155	4.9455	4.9155	4.934	4.934	+0.033 (+0.68%)	19,975
11 Mar 2019	USD	4.886	4.9008	4.886	4.9008	4.9008	+0.079 (+1.63%)	4,623
8 Mar 2019	USD	4.818	4.822	4.796	4.822	4.822	-0.041 (-0.83%)	89,571
7 Mar 2019	USD	4.8885	4.9055	4.858	4.8625	4.8625	-0.071 (-1.44%)	17,740
6 Mar 2019	USD	4.9445	4.9445	4.924	4.9333	4.9333	+0.002 (+0.05%)	53,763
5 Mar 2019	USD	4.931	4.931	4.931	4.931	4.931	-0.002 (-0.04%)	0
4 Mar 2019	USD	4.978	4.9815	4.933	4.933	4.933	-0.001 (-0.01%)	2,000
1 Mar 2019	USD	4.9605	4.9895	4.9337	4.9337	4.9337	+0.019 (+0.38%)	173,600
28 Feb 2019	USD	4.9075	4.915	4.9075	4.915	4.915	-0.013 (-0.26%)	1,121
27 Feb 2019	USD	4.9315	4.938	4.928	4.928	4.928	-0.033 (-0.67%)	14,755
26 Feb 2019	USD	4.9475	4.9612	4.9475	4.9612	4.9612	-0.02 (-0.40%)	9,650
25 Feb 2019	USD	4.9865	5.001	4.96	4.9813	4.9813	+0.04 (+0.82%)	63,952
22 Feb 2019	USD	4.941	4.941	4.941	4.941	4.941	+0.061 (+1.26%)	0
21 Feb 2019	USD	4.899	4.899	4.8797	4.8797	4.8797	-0.035 (-0.70%)	6,219

Unicorn Response |