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
20 Feb 2019	USD	4.901	4.9143	4.901	4.9143	4.9143	+0.017 (+0.34%)	12,420
19 Feb 2019	USD	4.8875	4.8975	4.873	4.8975	4.8975	+0.004 (+0.08%)	28,655
18 Feb 2019	USD	4.8937	4.8937	4.8937	4.8937	4.8937	+0.003 (+0.06%)	0
15 Feb 2019	USD	4.844	4.892	4.844	4.891	4.891	+0.039 (+0.80%)	17,240
14 Feb 2019	USD	4.852	4.852	4.852	4.852	4.852	-0.007 (-0.15%)	0
13 Feb 2019	USD	4.864	4.869	4.8595	4.8595	4.8595	+0.02 (+0.42%)	33,393
12 Feb 2019	USD	4.8265	4.8392	4.823	4.8392	4.8392	+0.06 (+1.25%)	28,641
11 Feb 2019	USD	4.7805	4.787	4.7793	4.7793	4.7793	+0.046 (+0.97%)	5,000
8 Feb 2019	USD	4.7475	4.7475	4.7285	4.7332	4.7332	-0.017 (-0.35%)	25,691
7 Feb 2019	USD	4.8115	4.8115	4.7497	4.7497	4.7497	-0.075 (-1.56%)	20,123
6 Feb 2019	USD	4.8035	4.8252	4.8035	4.8252	4.8252	+0.02 (+0.42%)	25,956
5 Feb 2019	USD	4.805	4.805	4.805	4.805	4.805	+0.044 (+0.92%)	0
4 Feb 2019	USD	4.801	4.801	4.7613	4.7613	4.7613	+0.039 (+0.82%)	420
1 Feb 2019	USD	4.719	4.7225	4.71	4.7225	4.7225	+0.039 (+0.84%)	9,188
31 Jan 2019	USD	4.6775	4.6833	4.6725	4.6833	4.6833	+0.071 (+1.54%)	4,936
30 Jan 2019	USD	4.6185	4.6185	4.6123	4.6123	4.6123	+0.009 (+0.19%)	1,191
29 Jan 2019	USD	4.6255	4.6275	4.595	4.6037	4.6037	+0.004 (+0.08%)	7,518
28 Jan 2019	USD	4.616	4.616	4.5995	4.6002	4.6002	-0.041 (-0.89%)	17,388
25 Jan 2019	USD	4.603	4.6413	4.603	4.6413	4.6413	+0.071 (+1.56%)	32,998
24 Jan 2019	USD	4.553	4.5702	4.553	4.5702	4.5702	+0.043 (+0.95%)	7,968
23 Jan 2019	USD	4.531	4.531	4.527	4.527	4.527	-0.01 (-0.23%)	4,990
22 Jan 2019	USD	4.55	4.55	4.5373	4.5373	4.5373	-0.022 (-0.49%)	5,130
21 Jan 2019	USD	4.596	4.596	4.5598	4.5598	4.5598	-0.034 (-0.73%)	14,119
18 Jan 2019	USD	4.557	4.5935	4.557	4.5935	4.5935	+0.069 (+1.53%)	11,000
17 Jan 2019	USD	4.5245	4.5245	4.5245	4.5245	4.5245	-0.013 (-0.29%)	0
16 Jan 2019	USD	4.53	4.5375	4.53	4.5375	4.5375	+0.048 (+1.07%)	6,500
15 Jan 2019	USD	4.5055	4.5055	4.4895	4.4895	4.4895	+0.04 (+0.90%)	255
14 Jan 2019	USD	4.4495	4.4495	4.4495	4.4495	4.4495	-0.03 (-0.68%)	0
11 Jan 2019	USD	4.493	4.493	4.48	4.48	4.48	-0.008 (-0.18%)	1,780
10 Jan 2019	USD	4.488	4.488	4.488	4.488	4.488	+0.004 (+0.08%)	0

Unicorn Response |