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 Apr 2024 |
USD |
7.632 |
7.685 |
7.613 |
7.65 |
7.65 |
+0.118 (+1.57%)
|
67,268 |
| 25 Apr 2024 |
USD |
7.635 |
7.645 |
7.4951 |
7.5315 |
7.5315 |
-0.092 (-1.21%)
|
267,668 |
| 24 Apr 2024 |
USD |
7.623 |
7.673 |
7.614 |
7.624 |
7.624 |
+0.009 (+0.11%)
|
71,770 |
| 23 Apr 2024 |
USD |
7.494 |
7.624 |
7.485 |
7.6155 |
7.6155 |
+0.205 (+2.77%)
|
90,402 |
| 22 Apr 2024 |
USD |
7.445 |
7.469 |
7.399 |
7.41 |
7.41 |
-0.013 (-0.18%)
|
28,325 |
| 19 Apr 2024 |
USD |
7.439 |
7.462 |
7.39 |
7.423 |
7.423 |
-0.09 (-1.20%)
|
23,029 |
| 18 Apr 2024 |
USD |
7.515 |
7.515 |
7.446 |
7.5135 |
7.5135 |
+0.025 (+0.33%)
|
14,289 |
| 17 Apr 2024 |
USD |
7.53 |
7.568 |
7.48 |
7.489 |
7.489 |
-0.04 (-0.52%)
|
54,175 |
| 16 Apr 2024 |
USD |
7.504 |
7.5438 |
7.486 |
7.5285 |
7.5285 |
-0.14 (-1.82%)
|
41,210 |
| 15 Apr 2024 |
USD |
7.75 |
7.783 |
7.655 |
7.668 |
7.668 |
-0.103 (-1.33%)
|
408,411 |
| 12 Apr 2024 |
USD |
7.862 |
7.923 |
7.76 |
7.771 |
7.771 |
-0.06 (-0.77%)
|
5,317,708 |
| 11 Apr 2024 |
USD |
7.849 |
7.885 |
7.796 |
7.831 |
7.831 |
-0.004 (-0.05%)
|
84,522 |
| 10 Apr 2024 |
USD |
7.982 |
7.996 |
7.812 |
7.835 |
7.835 |
-0.078 (-0.99%)
|
79,401 |
| 9 Apr 2024 |
USD |
7.937 |
7.97 |
7.911 |
7.913 |
7.913 |
-0.01 (-0.13%)
|
58,012 |
| 8 Apr 2024 |
USD |
7.865 |
7.94 |
7.864 |
7.923 |
7.923 |
+0.054 (+0.69%)
|
65,427 |
| 5 Apr 2024 |
USD |
7.831 |
7.8685 |
7.811 |
7.8685 |
7.8685 |
-0.096 (-1.20%)
|
25,436 |
| 4 Apr 2024 |
USD |
7.919 |
7.977 |
7.9 |
7.964 |
7.964 |
+0.046 (+0.58%)
|
70,921 |
| 3 Apr 2024 |
USD |
7.844 |
7.918 |
7.8388 |
7.918 |
7.918 |
+0.07 (+0.89%)
|
15,105 |
| 2 Apr 2024 |
USD |
7.978 |
7.984 |
7.826 |
7.848 |
7.848 |
-0.184 (-2.29%)
|
114,475 |
| 28 Mar 2024 |
USD |
7.976 |
8.043 |
7.938 |
8.032 |
8.032 |
+0.069 (+0.87%)
|
49,246 |
| 27 Mar 2024 |
USD |
8.035 |
8.035 |
7.939 |
7.963 |
7.963 |
-0.048 (-0.60%)
|
159,544 |
| 26 Mar 2024 |
USD |
7.986 |
8.02 |
7.979 |
8.011 |
8.011 |
+0.013 (+0.16%)
|
28,612 |
| 25 Mar 2024 |
USD |
8.006 |
8.015 |
7.98 |
7.998 |
7.998 |
-0.012 (-0.15%)
|
34,589 |
| 22 Mar 2024 |
USD |
8.098 |
8.102 |
8.007 |
8.01 |
8.01 |
-0.091 (-1.12%)
|
25,978 |
| 21 Mar 2024 |
USD |
8.128 |
8.129 |
8.092 |
8.101 |
8.101 |
+0.138 (+1.73%)
|
81,140 |
| 20 Mar 2024 |
USD |
7.971 |
8.001 |
7.958 |
7.963 |
7.963 |
+0.001 (+0.01%)
|
136,476 |
| 19 Mar 2024 |
USD |
8.018 |
8.018 |
7.903 |
7.9625 |
7.9625 |
-0.052 (-0.65%)
|
19,729 |
| 18 Mar 2024 |
USD |
7.989 |
8.0274 |
7.974 |
8.0145 |
8.0145 |
+0.051 (+0.64%)
|
103,158 |
| 15 Mar 2024 |
USD |
8.066 |
8.087 |
7.9635 |
7.9635 |
7.9635 |
-0.102 (-1.26%)
|
38,788 |
| 14 Mar 2024 |
USD |
8.17 |
8.17 |
8.05 |
8.065 |
8.065 |
-0.085 (-1.04%)
|
94,186 |
