iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Sep 2023 |
USD |
7.07 |
7.088 |
7.022 |
7.0395 |
7.0395 |
-0.057 (-0.80%)
|
25,769 |
| 6 Sep 2023 |
USD |
7.062 |
7.145 |
7.062 |
7.096 |
7.096 |
-0.02 (-0.28%)
|
40,462 |
| 5 Sep 2023 |
USD |
7.099 |
7.119 |
7.074 |
7.116 |
7.116 |
+0.003 (+0.04%)
|
38,396 |
| 4 Sep 2023 |
USD |
7.134 |
7.149 |
7.11 |
7.113 |
7.113 |
-0.03 (-0.42%)
|
14,486 |
| 1 Sep 2023 |
USD |
7.096 |
7.173 |
7.096 |
7.143 |
7.143 |
+0.054 (+0.76%)
|
469,018 |
| 31 Aug 2023 |
USD |
7.014 |
7.11 |
6.996 |
7.089 |
7.089 |
+0.115 (+1.64%)
|
1,109,248 |
| 30 Aug 2023 |
USD |
6.951 |
6.9745 |
6.918 |
6.9745 |
6.9745 |
+0.015 (+0.21%)
|
3,427 |
| 29 Aug 2023 |
USD |
6.913 |
6.96 |
6.845 |
6.96 |
6.96 |
+0.169 (+2.49%)
|
112,178 |
| 25 Aug 2023 |
USD |
6.77 |
6.808 |
6.761 |
6.791 |
6.791 |
-0.019 (-0.28%)
|
17,156 |
| 24 Aug 2023 |
USD |
6.947 |
6.973 |
6.81 |
6.81 |
6.81 |
-0.056 (-0.82%)
|
12,714 |
| 23 Aug 2023 |
USD |
6.815 |
6.866 |
6.791 |
6.866 |
6.866 |
+0.086 (+1.27%)
|
1,281,229 |
| 22 Aug 2023 |
USD |
6.781 |
6.803 |
6.755 |
6.78 |
6.78 |
+0.074 (+1.10%)
|
30,349 |
| 21 Aug 2023 |
USD |
6.729 |
6.758 |
6.673 |
6.706 |
6.706 |
+0.054 (+0.81%)
|
37,671 |
| 18 Aug 2023 |
USD |
6.62 |
6.66 |
6.581 |
6.652 |
6.652 |
-0.018 (-0.28%)
|
111,730 |
| 17 Aug 2023 |
USD |
6.718 |
6.742 |
6.6705 |
6.6705 |
6.6705 |
-0.079 (-1.17%)
|
21,820 |
| 16 Aug 2023 |
USD |
6.792 |
6.806 |
6.745 |
6.7495 |
6.7495 |
-0.047 (-0.69%)
|
38,481 |
| 15 Aug 2023 |
USD |
6.822 |
6.839 |
6.772 |
6.7965 |
6.7965 |
-0.029 (-0.42%)
|
29,830 |
| 14 Aug 2023 |
USD |
6.829 |
6.829 |
6.779 |
6.825 |
6.825 |
+0.056 (+0.83%)
|
24,510 |
| 11 Aug 2023 |
USD |
6.794 |
6.807 |
6.758 |
6.769 |
6.769 |
-0.044 (-0.65%)
|
14,661 |
| 10 Aug 2023 |
USD |
6.78 |
6.86 |
6.76 |
6.8135 |
6.8135 |
+0.117 (+1.75%)
|
9,414 |
| 9 Aug 2023 |
USD |
6.784 |
6.784 |
6.6965 |
6.6965 |
6.6965 |
+0.003 (+0.04%)
|
85,604 |
| 8 Aug 2023 |
USD |
6.799 |
6.822 |
6.678 |
6.694 |
6.694 |
-0.084 (-1.23%)
|
76,001 |
| 7 Aug 2023 |
USD |
6.851 |
6.8705 |
6.7775 |
6.7775 |
6.7775 |
-0.102 (-1.48%)
|
38,611 |
| 4 Aug 2023 |
USD |
6.858 |
6.88 |
6.808 |
6.879 |
6.879 |
+0.043 (+0.64%)
|
84,768 |
| 3 Aug 2023 |
USD |
6.845 |
6.848 |
6.805 |
6.8355 |
6.8355 |
-0.05 (-0.73%)
|
17,072 |
| 2 Aug 2023 |
USD |
7.035 |
7.035 |
6.88 |
6.8855 |
6.8855 |
-0.149 (-2.13%)
|
7,689 |
| 1 Aug 2023 |
USD |
7.057 |
7.057 |
7.019 |
7.035 |
7.035 |
+0.021 (+0.29%)
|
27,461 |
| 31 Jul 2023 |
USD |
6.982 |
7.023 |
6.933 |
7.0145 |
7.0145 |
+0.077 (+1.12%)
|
32,493 |
| 28 Jul 2023 |
USD |
6.964 |
6.978 |
6.893 |
6.937 |
6.937 |
-0.056 (-0.80%)
|
35,424 |
| 27 Jul 2023 |
USD |
6.957 |
7.0305 |
6.957 |
6.993 |
6.993 |
+0.045 (+0.65%)
|
54,321 |
