iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 4 Jul 2023 |
USD |
6.798 |
6.8 |
6.767 |
6.767 |
6.767 |
+0.003 (+0.04%)
|
52,148 |
| 3 Jul 2023 |
USD |
6.79 |
6.792 |
6.761 |
6.7645 |
6.7645 |
-0.032 (-0.46%)
|
18,913 |
| 30 Jun 2023 |
USD |
6.72 |
6.815 |
6.72 |
6.796 |
6.796 |
+0.086 (+1.28%)
|
65,004 |
| 29 Jun 2023 |
USD |
6.69 |
6.711 |
6.672 |
6.71 |
6.71 |
+0.043 (+0.64%)
|
102,256 |
| 28 Jun 2023 |
USD |
6.61 |
6.68 |
6.61 |
6.667 |
6.667 |
+0.078 (+1.18%)
|
93,789 |
| 27 Jun 2023 |
USD |
6.617 |
6.617 |
6.561 |
6.589 |
6.589 |
+0.006 (+0.09%)
|
223,800 |
| 26 Jun 2023 |
USD |
6.575 |
6.6203 |
6.553 |
6.583 |
6.583 |
+0.015 (+0.22%)
|
12,287 |
| 23 Jun 2023 |
USD |
6.657 |
6.657 |
6.5685 |
6.5685 |
6.5685 |
-0.105 (-1.57%)
|
36,469 |
| 22 Jun 2023 |
USD |
6.689 |
6.694 |
6.5 |
6.6735 |
6.6735 |
-0.018 (-0.28%)
|
186,590 |
| 21 Jun 2023 |
USD |
6.78 |
6.794 |
6.677 |
6.692 |
6.692 |
-0.074 (-1.09%)
|
46,655 |
| 20 Jun 2023 |
USD |
6.855 |
6.879 |
6.766 |
6.766 |
6.766 |
-0.097 (-1.41%)
|
42,389 |
| 19 Jun 2023 |
USD |
6.933 |
6.933 |
6.86 |
6.863 |
6.863 |
-0.032 (-0.46%)
|
42,623 |
| 16 Jun 2023 |
USD |
6.919 |
6.966 |
6.8923 |
6.8945 |
6.8945 |
+0.011 (+0.15%)
|
83,997 |
| 15 Jun 2023 |
USD |
6.867 |
6.884 |
6.823 |
6.884 |
6.884 |
-0.02 (-0.29%)
|
133,872 |
| 14 Jun 2023 |
USD |
6.881 |
6.9114 |
6.872 |
6.904 |
6.904 |
+0.029 (+0.42%)
|
41,073 |
| 13 Jun 2023 |
USD |
6.848 |
6.8886 |
6.836 |
6.875 |
6.875 |
+0.136 (+2.01%)
|
45,721 |
| 12 Jun 2023 |
USD |
6.707 |
6.7517 |
6.707 |
6.7395 |
6.7395 |
+0.055 (+0.82%)
|
78,592 |
| 9 Jun 2023 |
USD |
6.665 |
6.751 |
6.657 |
6.6845 |
6.6845 |
+0.007 (+0.11%)
|
29,432 |
| 8 Jun 2023 |
USD |
6.662 |
6.677 |
6.626 |
6.677 |
6.677 |
-0.029 (-0.44%)
|
68,353 |
| 7 Jun 2023 |
USD |
6.734 |
6.761 |
6.693 |
6.7065 |
6.7065 |
-0.024 (-0.36%)
|
22,840 |
| 6 Jun 2023 |
USD |
6.707 |
6.736 |
6.691 |
6.7305 |
6.7305 |
+0.038 (+0.58%)
|
36,448 |
| 5 Jun 2023 |
USD |
6.732 |
6.752 |
6.664 |
6.692 |
6.692 |
-0.046 (-0.68%)
|
40,198 |
| 2 Jun 2023 |
USD |
6.705 |
6.738 |
6.676 |
6.738 |
6.738 |
+0.088 (+1.32%)
|
122,405 |
