iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
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 |
1 Jun 2023 |
USD |
6.6 |
6.65 |
6.577 |
6.65 |
6.65 |
+0.073 (+1.11%)
|
131,494 |
31 May 2023 |
USD |
6.552 |
6.623 |
6.552 |
6.577 |
6.577 |
-0.015 (-0.23%)
|
125,413 |
30 May 2023 |
USD |
6.59 |
6.653 |
6.559 |
6.592 |
6.592 |
+0.005 (+0.08%)
|
127,643 |
26 May 2023 |
USD |
6.449 |
6.6 |
6.449 |
6.587 |
6.587 |
+0.18 (+2.81%)
|
30,296 |
25 May 2023 |
USD |
6.389 |
6.443 |
6.385 |
6.407 |
6.407 |
+0.062 (+0.98%)
|
216,673 |
24 May 2023 |
USD |
6.424 |
6.424 |
6.336 |
6.345 |
6.345 |
-0.139 (-2.14%)
|
27,266 |
23 May 2023 |
USD |
6.47 |
6.484 |
6.434 |
6.484 |
6.484 |
+0.018 (+0.27%)
|
9,273 |
22 May 2023 |
USD |
6.412 |
6.4665 |
6.399 |
6.4665 |
6.4665 |
+0.051 (+0.79%)
|
134,401 |
19 May 2023 |
USD |
6.412 |
6.437 |
6.412 |
6.416 |
6.416 |
+0.027 (+0.42%)
|
341,682 |
18 May 2023 |
USD |
6.367 |
6.389 |
6.3595 |
6.389 |
6.389 |
+0.06 (+0.95%)
|
11,938 |
17 May 2023 |
USD |
6.286 |
6.329 |
6.279 |
6.329 |
6.329 |
+0.023 (+0.36%)
|
46,898 |
16 May 2023 |
USD |
6.331 |
6.351 |
6.296 |
6.306 |
6.306 |
0.0 (0.0%)
|
94,886 |
15 May 2023 |
USD |
6.29 |
6.306 |
6.275 |
6.306 |
6.306 |
+0.063 (+1.01%)
|
22,295 |
12 May 2023 |
USD |
6.273 |
6.289 |
6.243 |
6.243 |
6.243 |
-0.006 (-0.10%)
|
102,312 |
11 May 2023 |
USD |
6.302 |
6.325 |
6.2495 |
6.2495 |
6.2495 |
-0.042 (-0.66%)
|
53,573 |
10 May 2023 |
USD |
6.209 |
6.295 |
6.177 |
6.291 |
6.291 |
+0.084 (+1.35%)
|
23,898 |
9 May 2023 |
USD |
6.22 |
6.238 |
6.178 |
6.207 |
6.207 |
+0.069 (+1.12%)
|
165,660 |
5 May 2023 |
USD |
6.081 |
6.153 |
6.065 |
6.1385 |
6.1385 |
+0.071 (+1.18%)
|
2,070 |
4 May 2023 |
USD |
6.076 |
6.081 |
6.008 |
6.067 |
6.067 |
+0.02 (+0.33%)
|
83,010 |
3 May 2023 |
USD |
6.04 |
6.063 |
6.038 |
6.047 |
6.047 |
+0.012 (+0.20%)
|
89,668 |
2 May 2023 |
USD |
6.15 |
6.174 |
6.035 |
6.035 |
6.035 |
-0.091 (-1.49%)
|
92,351 |
28 Apr 2023 |
USD |
6.109 |
6.139 |
6.086 |
6.126 |
6.126 |
+0.007 (+0.11%)
|
80,366 |
27 Apr 2023 |
USD |
6.143 |
6.16 |
6.1 |
6.119 |
6.119 |
-0.052 (-0.84%)
|
55,140 |