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 |
| 28 Jun 2024 |
USD |
7.89 |
7.951 |
7.887 |
7.919 |
7.919 |
+0.095 (+1.21%)
|
119,507 |
| 27 Jun 2024 |
USD |
7.75 |
7.838 |
7.72 |
7.824 |
7.824 |
+0.106 (+1.37%)
|
34,751 |
| 26 Jun 2024 |
USD |
7.701 |
7.73 |
7.651 |
7.718 |
7.718 |
+0.021 (+0.27%)
|
210,958 |
| 25 Jun 2024 |
USD |
7.71 |
7.735 |
7.686 |
7.697 |
7.697 |
-0.036 (-0.47%)
|
96,313 |
| 24 Jun 2024 |
USD |
7.713 |
7.7486 |
7.699 |
7.733 |
7.733 |
+0.073 (+0.95%)
|
178,079 |
| 21 Jun 2024 |
USD |
7.668 |
7.676 |
7.622 |
7.66 |
7.66 |
-0.006 (-0.08%)
|
51,455 |
| 20 Jun 2024 |
USD |
7.675 |
7.696 |
7.652 |
7.666 |
7.666 |
+0.013 (+0.17%)
|
61,158 |
| 19 Jun 2024 |
USD |
7.674 |
7.687 |
7.651 |
7.653 |
7.653 |
-0.011 (-0.15%)
|
11,572 |
| 18 Jun 2024 |
USD |
7.677 |
7.699 |
7.662 |
7.6645 |
7.6645 |
+0.041 (+0.54%)
|
64,293 |
| 17 Jun 2024 |
USD |
7.643 |
7.689 |
7.605 |
7.6235 |
7.6235 |
-0.022 (-0.29%)
|
152,543 |
| 14 Jun 2024 |
USD |
7.677 |
7.681 |
7.626 |
7.646 |
7.646 |
-0.036 (-0.47%)
|
39,653 |
| 13 Jun 2024 |
USD |
7.706 |
7.798 |
7.68 |
7.682 |
7.682 |
-0.12 (-1.54%)
|
77,594 |
| 12 Jun 2024 |
USD |
7.685 |
7.81 |
7.665 |
7.802 |
7.802 |
+0.201 (+2.64%)
|
12,684 |
| 11 Jun 2024 |
USD |
7.673 |
7.686 |
7.597 |
7.601 |
7.601 |
-0.045 (-0.59%)
|
86,564 |
| 10 Jun 2024 |
USD |
7.567 |
7.646 |
7.546 |
7.646 |
7.646 |
+0.057 (+0.75%)
|
2,272,276 |
| 7 Jun 2024 |
USD |
7.632 |
7.656 |
7.569 |
7.589 |
7.589 |
-0.057 (-0.74%)
|
52,660 |
| 6 Jun 2024 |
USD |
7.606 |
7.658 |
7.606 |
7.6455 |
7.6455 |
+0.058 (+0.76%)
|
44,077 |
| 5 Jun 2024 |
USD |
7.583 |
7.588 |
7.521 |
7.588 |
7.588 |
+0.069 (+0.92%)
|
31,130 |
| 4 Jun 2024 |
USD |
7.536 |
7.55 |
7.49 |
7.519 |
7.519 |
-0.018 (-0.23%)
|
59,076 |
| 3 Jun 2024 |
USD |
7.599 |
7.618 |
7.527 |
7.5365 |
7.5365 |
+0.054 (+0.73%)
|
115,313 |
| 31 May 2024 |
USD |
7.569 |
7.597 |
7.48 |
7.482 |
7.482 |
-0.142 (-1.86%)
|
59,988 |
| 30 May 2024 |
USD |
7.702 |
7.742 |
7.618 |
7.624 |
7.624 |
-0.142 (-1.83%)
|
79,390 |
| 29 May 2024 |
USD |
7.796 |
7.808 |
7.716 |
7.766 |
7.766 |
-0.063 (-0.80%)
|
28,067 |
| 28 May 2024 |
USD |
7.938 |
7.938 |
7.821 |
7.829 |
7.829 |
-0.049 (-0.62%)
|
83,948 |
| 24 May 2024 |
USD |
7.85 |
7.891 |
7.831 |
7.878 |
7.878 |
-0.007 (-0.09%)
|
15,060 |
| 23 May 2024 |
USD |
7.955 |
7.966 |
7.839 |
7.885 |
7.885 |
-0.026 (-0.33%)
|
16,693 |
| 22 May 2024 |
USD |
7.875 |
7.926 |
7.875 |
7.911 |
7.911 |
+0.013 (+0.16%)
|
97,884 |
| 21 May 2024 |
USD |
7.914 |
7.956 |
7.88 |
7.898 |
7.898 |
-0.03 (-0.38%)
|
17,792 |
| 20 May 2024 |
USD |
7.937 |
7.943 |
7.893 |
7.9285 |
7.9285 |
+0.017 (+0.21%)
|
5,655 |
| 17 May 2024 |
USD |
7.92 |
7.935 |
7.896 |
7.912 |
7.912 |
-0.052 (-0.65%)
|
177,346 |
