iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
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 |
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 |