iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
16 Nov 2023 |
USD |
6.949 |
7.038 |
6.886 |
6.89 |
6.89 |
-0.148 (-2.10%)
|
19,130 |
15 Nov 2023 |
USD |
7.023 |
7.056 |
7.005 |
7.038 |
7.038 |
+0.06 (+0.86%)
|
75,701 |
14 Nov 2023 |
USD |
6.778 |
6.978 |
6.765 |
6.978 |
6.978 |
+0.21 (+3.10%)
|
176,037 |
13 Nov 2023 |
USD |
6.753 |
6.768 |
6.725 |
6.768 |
6.768 |
+0.048 (+0.71%)
|
13,921 |
10 Nov 2023 |
USD |
6.706 |
6.72 |
6.655 |
6.72 |
6.72 |
-0.027 (-0.40%)
|
47,479 |
9 Nov 2023 |
USD |
6.724 |
6.75 |
6.723 |
6.747 |
6.747 |
+0.042 (+0.63%)
|
24,565 |
8 Nov 2023 |
USD |
6.651 |
6.747 |
6.651 |
6.705 |
6.705 |
-0.023 (-0.34%)
|
9,346 |
7 Nov 2023 |
USD |
6.588 |
6.728 |
6.564 |
6.728 |
6.728 |
+0.118 (+1.79%)
|
434,136 |
6 Nov 2023 |
USD |
6.696 |
6.696 |
6.6095 |
6.6095 |
6.6095 |
-0.048 (-0.72%)
|
10,572 |
3 Nov 2023 |
USD |
6.511 |
6.6575 |
6.487 |
6.6575 |
6.6575 |
+0.174 (+2.69%)
|
44,805 |
2 Nov 2023 |
USD |
6.455 |
6.544 |
6.435 |
6.483 |
6.483 |
+0.053 (+0.82%)
|
48,253 |
1 Nov 2023 |
USD |
6.459 |
6.478 |
6.424 |
6.43 |
6.43 |
-0.03 (-0.47%)
|
94,729 |
31 Oct 2023 |
USD |
6.371 |
6.463 |
6.361 |
6.4605 |
6.4605 |
+0.105 (+1.66%)
|
18,501 |
30 Oct 2023 |
USD |
6.404 |
6.413 |
6.336 |
6.355 |
6.355 |
-0.028 (-0.44%)
|
84,860 |
27 Oct 2023 |
USD |
6.383 |
6.404 |
6.356 |
6.383 |
6.383 |
+0.036 (+0.57%)
|
164,835 |
26 Oct 2023 |
USD |
6.302 |
6.385 |
6.272 |
6.347 |
6.347 |
-0.116 (-1.79%)
|
54,921 |
25 Oct 2023 |
USD |
6.52 |
6.52 |
6.45 |
6.463 |
6.463 |
-0.05 (-0.77%)
|
4,443 |
24 Oct 2023 |
USD |
6.53 |
6.534 |
6.502 |
6.513 |
6.513 |
+0.018 (+0.28%)
|
17,069 |
23 Oct 2023 |
USD |
6.521 |
6.528 |
6.421 |
6.495 |
6.495 |
-0.012 (-0.18%)
|
26,989 |
20 Oct 2023 |
USD |
6.608 |
6.6254 |
6.507 |
6.507 |
6.507 |
-0.207 (-3.08%)
|
126,603 |
19 Oct 2023 |
USD |
6.712 |
6.73 |
6.691 |
6.714 |
6.714 |
-0.027 (-0.40%)
|
8,325 |
18 Oct 2023 |
USD |
6.78 |
6.796 |
6.736 |
6.741 |
6.741 |
-0.092 (-1.35%)
|
274,897 |
17 Oct 2023 |
USD |
6.787 |
6.833 |
6.739 |
6.833 |
6.833 |
+0.004 (+0.06%)
|
91,362 |
16 Oct 2023 |
USD |
6.733 |
6.847 |
6.715 |
6.829 |
6.829 |
+0.106 (+1.58%)
|
87,772 |
13 Oct 2023 |
USD |
6.827 |
6.827 |
6.723 |
6.723 |
6.723 |
-0.145 (-2.11%)
|
13,018 |
12 Oct 2023 |
USD |
6.925 |
6.982 |
6.865 |
6.868 |
6.868 |
-0.024 (-0.35%)
|
1,751,755 |
11 Oct 2023 |
USD |
6.894 |
6.938 |
6.892 |
6.892 |
6.892 |
-0.038 (-0.55%)
|
99,068 |
10 Oct 2023 |
USD |
6.854 |
6.9308 |
6.847 |
6.93 |
6.93 |
+0.15 (+2.21%)
|
61,143 |
9 Oct 2023 |
USD |
6.785 |
6.785 |
6.725 |
6.78 |
6.78 |
+0.033 (+0.49%)
|
26,688 |
6 Oct 2023 |
USD |
6.659 |
6.747 |
6.6 |
6.747 |
6.747 |
+0.13 (+1.96%)
|
33,166 |