iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 26 Jul 2023 |
USD |
7.018 |
7.018 |
6.9475 |
6.9475 |
6.9475 |
-0.003 (-0.04%)
|
13,007 |
| 25 Jul 2023 |
USD |
6.922 |
6.962 |
6.899 |
6.95 |
6.95 |
+0.073 (+1.06%)
|
4,375,895 |
| 24 Jul 2023 |
USD |
6.882 |
6.922 |
6.877 |
6.877 |
6.877 |
-0.045 (-0.65%)
|
16,896 |
| 21 Jul 2023 |
USD |
6.922 |
6.936 |
6.904 |
6.922 |
6.922 |
-0.032 (-0.45%)
|
46,071 |
| 20 Jul 2023 |
USD |
7.027 |
7.043 |
6.921 |
6.9535 |
6.9535 |
-0.141 (-1.99%)
|
4,834 |
| 19 Jul 2023 |
USD |
7.029 |
7.095 |
7.015 |
7.095 |
7.095 |
+0.1 (+1.42%)
|
149,535 |
| 18 Jul 2023 |
USD |
6.97 |
7.009 |
6.97 |
6.9955 |
6.9955 |
+0.024 (+0.34%)
|
6,767 |
| 17 Jul 2023 |
USD |
6.9 |
6.98 |
6.888 |
6.972 |
6.972 |
+0.041 (+0.58%)
|
43,841 |
| 14 Jul 2023 |
USD |
6.977 |
6.983 |
6.906 |
6.9315 |
6.9315 |
-0.041 (-0.58%)
|
124,862 |
| 13 Jul 2023 |
USD |
6.883 |
6.982 |
6.883 |
6.972 |
6.972 |
+0.113 (+1.65%)
|
92,664 |
| 12 Jul 2023 |
USD |
6.848 |
6.934 |
6.8366 |
6.859 |
6.859 |
+0.07 (+1.02%)
|
86,679 |
| 11 Jul 2023 |
USD |
6.838 |
6.838 |
6.763 |
6.7895 |
6.7895 |
+0.051 (+0.76%)
|
24,245 |
| 10 Jul 2023 |
USD |
6.612 |
6.738 |
6.597 |
6.738 |
6.738 |
+0.047 (+0.70%)
|
114,963 |
| 7 Jul 2023 |
USD |
6.622 |
6.697 |
6.618 |
6.691 |
6.691 |
+0.089 (+1.35%)
|
211,379 |
| 6 Jul 2023 |
USD |
6.687 |
6.712 |
6.584 |
6.602 |
6.602 |
-0.113 (-1.68%)
|
116,724 |
| 5 Jul 2023 |
USD |
6.729 |
6.754 |
6.7145 |
6.7145 |
6.7145 |
-0.052 (-0.78%)
|
1,945 |
