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 |
| 8 Dec 2022 |
USD |
5.957 |
6.064 |
5.938 |
6.0535 |
6.0535 |
+0.124 (+2.10%)
|
37,375 |
| 7 Dec 2022 |
USD |
5.965 |
5.9673 |
5.929 |
5.929 |
5.929 |
-0.042 (-0.70%)
|
32,085 |
| 6 Dec 2022 |
USD |
6.066 |
6.066 |
5.96 |
5.9705 |
5.9705 |
-0.1 (-1.64%)
|
56,076 |
| 5 Dec 2022 |
USD |
6.18 |
6.18 |
6.07 |
6.07 |
6.07 |
-0.107 (-1.73%)
|
112,617 |
| 2 Dec 2022 |
USD |
6.206 |
6.222 |
6.099 |
6.177 |
6.177 |
-0.042 (-0.68%)
|
538,266 |
| 1 Dec 2022 |
USD |
6.17 |
6.245 |
6.147 |
6.219 |
6.219 |
+0.27 (+4.54%)
|
75,389 |
| 30 Nov 2022 |
USD |
5.987 |
5.987 |
5.9063 |
5.949 |
5.949 |
-0.036 (-0.60%)
|
61,711 |
| 29 Nov 2022 |
USD |
6.061 |
6.061 |
5.985 |
5.985 |
5.985 |
-0.048 (-0.80%)
|
28,370 |
| 28 Nov 2022 |
USD |
6.067 |
6.081 |
6.033 |
6.033 |
6.033 |
-0.061 (-1.00%)
|
218,791 |
| 25 Nov 2022 |
USD |
6.122 |
6.122 |
6.068 |
6.094 |
6.094 |
-0.022 (-0.36%)
|
235,516 |
| 24 Nov 2022 |
USD |
6.106 |
6.213 |
6.099 |
6.116 |
6.116 |
+0.042 (+0.69%)
|
1,391,550 |
| 23 Nov 2022 |
USD |
6 |
6.086 |
5.981 |
6.074 |
6.074 |
+0.119 (+2.01%)
|
36,830 |
| 22 Nov 2022 |
USD |
5.951 |
5.975 |
5.916 |
5.9545 |
5.9545 |
+0.022 (+0.38%)
|
8,056 |
| 21 Nov 2022 |
USD |
5.972 |
5.978 |
5.932 |
5.932 |
5.932 |
-0.069 (-1.15%)
|
12,035 |
| 18 Nov 2022 |
USD |
5.986 |
6.04 |
5.978 |
6.001 |
6.001 |
+0.061 (+1.03%)
|
1,776 |
| 17 Nov 2022 |
USD |
6.085 |
6.085 |
5.93 |
5.94 |
5.94 |
-0.1 (-1.66%)
|
32,025 |
| 16 Nov 2022 |
USD |
6.192 |
6.192 |
6.024 |
6.04 |
6.04 |
-0.123 (-2.00%)
|
240,977 |
| 15 Nov 2022 |
USD |
6.105 |
6.202 |
6.098 |
6.1635 |
6.1635 |
+0.102 (+1.69%)
|
293,538 |
| 14 Nov 2022 |
USD |
6.106 |
6.106 |
6.017 |
6.061 |
6.061 |
+0.002 (+0.03%)
|
178,024 |
| 11 Nov 2022 |
USD |
6.012 |
6.109 |
5.982 |
6.059 |
6.059 |
+0.14 (+2.37%)
|
23,815 |
| 10 Nov 2022 |
USD |
5.622 |
5.927 |
5.565 |
5.919 |
5.919 |
+0.277 (+4.90%)
|
57,032 |
| 9 Nov 2022 |
USD |
5.726 |
5.753 |
5.636 |
5.6425 |
5.6425 |
-0.172 (-2.97%)
|
995,153 |
| 8 Nov 2022 |
USD |
5.694 |
5.815 |
5.659 |
5.815 |
5.815 |
+0.147 (+2.59%)
|
1,463,345 |
| 7 Nov 2022 |
USD |
5.64 |
5.713 |
5.635 |
5.668 |
5.668 |
+0.028 (+0.50%)
|
122,280 |
| 4 Nov 2022 |
USD |
5.694 |
5.773 |
5.614 |
5.64 |
5.64 |
-0.065 (-1.14%)
|
17,068 |
| 3 Nov 2022 |
USD |
5.741 |
5.773 |
5.652 |
5.705 |
5.705 |
-0.135 (-2.31%)
|
3,568,908 |
| 2 Nov 2022 |
USD |
5.944 |
5.962 |
5.837 |
5.84 |
5.84 |
-0.086 (-1.45%)
|
39,867 |
| 1 Nov 2022 |
USD |
6.039 |
6.047 |
5.923 |
5.926 |
5.926 |
-0.085 (-1.41%)
|
96,606 |
| 31 Oct 2022 |
USD |
5.974 |
6.02 |
5.957 |
6.011 |
6.011 |
+0.046 (+0.77%)
|
28,425 |
| 28 Oct 2022 |
USD |
5.939 |
5.978 |
5.907 |
5.965 |
5.965 |
-0.042 (-0.70%)
|
658,917 |
