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 |
| 24 Jan 2023 |
USD |
6.191 |
6.196 |
6.165 |
6.184 |
6.184 |
+0.03 (+0.49%)
|
61,940 |
| 23 Jan 2023 |
USD |
6.08 |
6.172 |
6.072 |
6.154 |
6.154 |
+0.122 (+2.02%)
|
12,941 |
| 20 Jan 2023 |
USD |
5.994 |
6.032 |
5.967 |
6.032 |
6.032 |
+0.056 (+0.93%)
|
110,226 |
| 19 Jan 2023 |
USD |
6.048 |
6.057 |
5.9765 |
5.9765 |
5.9765 |
-0.126 (-2.06%)
|
15,040 |
| 18 Jan 2023 |
USD |
6.09 |
6.187 |
6.09 |
6.1025 |
6.1025 |
+0.036 (+0.60%)
|
15,615 |
| 17 Jan 2023 |
USD |
6.02 |
6.079 |
5.996 |
6.066 |
6.066 |
+0.038 (+0.63%)
|
38,802 |
| 16 Jan 2023 |
USD |
6.028 |
6.029 |
6 |
6.028 |
6.028 |
+0.037 (+0.62%)
|
11,479 |
| 13 Jan 2023 |
USD |
6.006 |
6.009 |
5.927 |
5.991 |
5.991 |
+0.044 (+0.74%)
|
9,991 |
| 12 Jan 2023 |
USD |
5.946 |
5.959 |
5.9013 |
5.947 |
5.947 |
+0.012 (+0.20%)
|
213,599 |
| 11 Jan 2023 |
USD |
5.916 |
5.942 |
5.906 |
5.935 |
5.935 |
+0.066 (+1.12%)
|
15,458 |
| 10 Jan 2023 |
USD |
5.888 |
5.898 |
5.85 |
5.8695 |
5.8695 |
-0.098 (-1.63%)
|
47,079 |
| 9 Jan 2023 |
USD |
5.85 |
5.97 |
5.85 |
5.967 |
5.967 |
+0.149 (+2.56%)
|
31,229 |
| 6 Jan 2023 |
USD |
5.741 |
5.818 |
5.7 |
5.818 |
5.818 |
+0.048 (+0.82%)
|
36,216 |
| 5 Jan 2023 |
USD |
5.868 |
5.908 |
5.7705 |
5.7705 |
5.7705 |
-0.134 (-2.26%)
|
11,042 |
| 4 Jan 2023 |
USD |
5.904 |
5.941 |
5.864 |
5.904 |
5.904 |
+0.045 (+0.78%)
|
84,050 |
| 3 Jan 2023 |
USD |
5.911 |
5.971 |
5.8585 |
5.8585 |
5.8585 |
+0.035 (+0.59%)
|
30,688 |
| 30 Dec 2022 |
USD |
5.833 |
5.86 |
5.824 |
5.824 |
5.824 |
-0.023 (-0.39%)
|
2,657 |
| 29 Dec 2022 |
USD |
5.731 |
5.847 |
5.728 |
5.847 |
5.847 |
+0.128 (+2.23%)
|
14,962 |
| 28 Dec 2022 |
USD |
5.77 |
5.796 |
5.7195 |
5.7195 |
5.7195 |
-0.1 (-1.72%)
|
154,987 |
| 23 Dec 2022 |
USD |
5.821 |
5.852 |
5.806 |
5.8195 |
5.8195 |
+0.009 (+0.15%)
|
36,329 |
| 22 Dec 2022 |
USD |
5.956 |
5.963 |
5.8105 |
5.8105 |
5.8105 |
-0.123 (-2.07%)
|
5,798 |
| 21 Dec 2022 |
USD |
5.906 |
5.942 |
5.853 |
5.9335 |
5.9335 |
+0.059 (+1.00%)
|
98,822 |
| 20 Dec 2022 |
USD |
5.832 |
5.899 |
5.81 |
5.875 |
5.875 |
+0.001 (+0.02%)
|
262,565 |
| 19 Dec 2022 |
USD |
5.994 |
5.994 |
5.874 |
5.874 |
5.874 |
-0.036 (-0.61%)
|
164,439 |
| 16 Dec 2022 |
USD |
5.988 |
6.019 |
5.91 |
5.91 |
5.91 |
-0.123 (-2.05%)
|
84,717 |
| 15 Dec 2022 |
USD |
6.171 |
6.171 |
6.028 |
6.0335 |
6.0335 |
-0.229 (-3.65%)
|
48,182 |
| 14 Dec 2022 |
USD |
6.241 |
6.27 |
6.208 |
6.262 |
6.262 |
+0.01 (+0.16%)
|
9,048 |
| 13 Dec 2022 |
USD |
6.147 |
6.382 |
6.117 |
6.252 |
6.252 |
+0.158 (+2.59%)
|
116,074 |
| 12 Dec 2022 |
USD |
6.017 |
6.094 |
6.017 |
6.094 |
6.094 |
+0.022 (+0.37%)
|
9,609 |
| 9 Dec 2022 |
USD |
6.074 |
6.086 |
6.038 |
6.0715 |
6.0715 |
+0.018 (+0.30%)
|
14,543 |
