iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
9 Jan 2019 |
USD |
4.4845 |
4.4845 |
4.4845 |
4.4845 |
4.4845 |
+0.076 (+1.74%)
|
0 |
8 Jan 2019 |
USD |
4.4315 |
4.4315 |
4.408 |
4.408 |
4.408 |
+0.032 (+0.74%)
|
7,000 |
7 Jan 2019 |
USD |
4.378 |
4.378 |
4.3758 |
4.3758 |
4.3758 |
+0.059 (+1.36%)
|
2,960 |
4 Jan 2019 |
USD |
4.317 |
4.317 |
4.317 |
4.317 |
4.317 |
+0.091 (+2.15%)
|
0 |
3 Jan 2019 |
USD |
4.2365 |
4.2365 |
4.22 |
4.226 |
4.226 |
-0.071 (-1.66%)
|
2,226 |
2 Jan 2019 |
USD |
4.2975 |
4.2975 |
4.2975 |
4.2975 |
4.2975 |
-0.026 (-0.61%)
|
0 |
31 Dec 2018 |
USD |
4.3565 |
4.3565 |
4.324 |
4.324 |
4.324 |
+0.032 (+0.74%)
|
432 |
28 Dec 2018 |
USD |
4.2923 |
4.2923 |
4.2923 |
4.2923 |
4.2923 |
+0.077 (+1.84%)
|
0 |
27 Dec 2018 |
USD |
4.2148 |
4.2148 |
4.2148 |
4.2148 |
4.2148 |
+0.054 (+1.31%)
|
0 |
24 Dec 2018 |
USD |
4.191 |
4.191 |
4.1605 |
4.1605 |
4.1605 |
-0.069 (-1.63%)
|
8,677 |
21 Dec 2018 |
USD |
4.2295 |
4.2295 |
4.2295 |
4.2295 |
4.2295 |
-0.03 (-0.70%)
|
0 |
20 Dec 2018 |
USD |
4.309 |
4.309 |
4.2595 |
4.2595 |
4.2595 |
-0.13 (-2.97%)
|
5,000 |
19 Dec 2018 |
USD |
4.3898 |
4.3898 |
4.3898 |
4.3898 |
4.3898 |
+0.027 (+0.62%)
|
0 |
18 Dec 2018 |
USD |
4.356 |
4.377 |
4.3555 |
4.3628 |
4.3628 |
-0.057 (-1.28%)
|
33,678 |
17 Dec 2018 |
USD |
4.413 |
4.42 |
4.413 |
4.4195 |
4.4195 |
-0.044 (-0.99%)
|
29,659 |
14 Dec 2018 |
USD |
4.495 |
4.495 |
4.456 |
4.4635 |
4.4635 |
-0.046 (-1.02%)
|
5,000 |
13 Dec 2018 |
USD |
4.5235 |
4.5235 |
4.5095 |
4.5095 |
4.5095 |
-0.017 (-0.37%)
|
2,919 |
12 Dec 2018 |
USD |
4.4835 |
4.5263 |
4.4835 |
4.5263 |
4.5263 |
+0.068 (+1.53%)
|
5,682 |
11 Dec 2018 |
USD |
4.4855 |
4.4855 |
4.4582 |
4.4582 |
4.4582 |
+0.095 (+2.17%)
|
273 |
10 Dec 2018 |
USD |
4.408 |
4.408 |
4.3635 |
4.3635 |
4.3635 |
-0.113 (-2.51%)
|
6,000 |
7 Dec 2018 |
USD |
4.511 |
4.511 |
4.476 |
4.476 |
4.476 |
+0.05 (+1.13%)
|
6,858 |
6 Dec 2018 |
USD |
4.4925 |
4.4925 |
4.4262 |
4.4262 |
4.4262 |
-0.158 (-3.45%)
|
65,792 |
5 Dec 2018 |
USD |
4.578 |
4.5885 |
4.577 |
4.5845 |
4.5845 |
-0.043 (-0.93%)
|
35,032 |
4 Dec 2018 |
USD |
4.6565 |
4.6565 |
4.6275 |
4.6275 |
4.6275 |
-0.043 (-0.92%)
|
2,835 |
3 Dec 2018 |
USD |
4.6695 |
4.6707 |
4.6695 |
4.6707 |
4.6707 |
+0.092 (+2.01%)
|
5,991 |
30 Nov 2018 |
USD |
4.5845 |
4.5845 |
4.565 |
4.5788 |
4.5788 |
+0.005 (+0.11%)
|
24,983 |
29 Nov 2018 |
USD |
4.5738 |
4.5738 |
4.5738 |
4.5738 |
4.5738 |
+0.065 (+1.44%)
|
0 |
28 Nov 2018 |
USD |
4.5088 |
4.5088 |
4.5088 |
4.5088 |
4.5088 |
+0.019 (+0.43%)
|
0 |
27 Nov 2018 |
USD |
4.483 |
4.4915 |
4.483 |
4.4895 |
4.4895 |
+0.003 (+0.06%)
|
5,884 |
26 Nov 2018 |
USD |
4.487 |
4.487 |
4.487 |
4.487 |
4.487 |
+0.035 (+0.79%)
|
0 |