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 |
| 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 |
| 27 Oct 2022 |
USD |
5.96 |
6.01 |
5.916 |
6.007 |
6.007 |
-0.014 (-0.23%)
|
26,403 |
| 26 Oct 2022 |
USD |
5.924 |
6.021 |
5.903 |
6.021 |
6.021 |
+0.107 (+1.81%)
|
14,811 |
| 25 Oct 2022 |
USD |
5.765 |
5.914 |
5.752 |
5.914 |
5.914 |
+0.189 (+3.29%)
|
7,544 |
| 24 Oct 2022 |
USD |
5.796 |
5.802 |
5.68 |
5.7255 |
5.7255 |
+0.065 (+1.14%)
|
34,895 |
| 21 Oct 2022 |
USD |
5.637 |
5.661 |
5.587 |
5.661 |
5.661 |
-0.075 (-1.31%)
|
38,286 |
| 20 Oct 2022 |
USD |
5.607 |
5.741 |
5.582 |
5.736 |
5.736 |
+0.095 (+1.68%)
|
46,605 |
| 19 Oct 2022 |
USD |
5.704 |
5.704 |
5.619 |
5.6415 |
5.6415 |
-0.019 (-0.34%)
|
33,782 |
| 18 Oct 2022 |
USD |
5.703 |
5.77 |
5.657 |
5.661 |
5.661 |
+0.039 (+0.69%)
|
30,925 |
| 17 Oct 2022 |
USD |
5.489 |
5.623 |
5.465 |
5.622 |
5.622 |
+0.137 (+2.50%)
|
74,473 |
| 14 Oct 2022 |
USD |
5.553 |
5.617 |
5.464 |
5.485 |
5.485 |
+0.017 (+0.30%)
|
48,383 |
| 13 Oct 2022 |
USD |
5.505 |
5.516 |
5.28 |
5.4685 |
5.4685 |
-0.001 (-0.01%)
|
82,010 |
| 12 Oct 2022 |
USD |
5.516 |
5.534 |
5.437 |
5.469 |
5.469 |
-0.056 (-1.01%)
|
63,775 |
| 11 Oct 2022 |
USD |
5.5 |
5.552 |
5.437 |
5.525 |
5.525 |
-0.043 (-0.78%)
|
22,439 |
| 10 Oct 2022 |
USD |
5.653 |
5.715 |
5.555 |
5.5685 |
5.5685 |
-0.182 (-3.17%)
|
61,096 |
| 7 Oct 2022 |
USD |
5.898 |
5.918 |
5.751 |
5.751 |
5.751 |
-0.203 (-3.40%)
|
2,250 |
| 6 Oct 2022 |
USD |
5.962 |
5.977 |
5.901 |
5.9535 |
5.9535 |
+0.103 (+1.77%)
|
19,966 |
| 5 Oct 2022 |
USD |
5.929 |
5.942 |
5.836 |
5.85 |
5.85 |
-0.101 (-1.70%)
|
23,458 |
| 4 Oct 2022 |
USD |
5.807 |
5.972 |
5.807 |
5.951 |
5.951 |
+0.245 (+4.29%)
|
23,291 |
| 3 Oct 2022 |
USD |
5.637 |
5.707 |
5.588 |
5.706 |
5.706 |
-0.027 (-0.47%)
|
146,028 |
| 30 Sep 2022 |
USD |
5.63 |
6.545 |
5.63 |
5.733 |
5.733 |
+0.122 (+2.18%)
|
14,559 |
| 29 Sep 2022 |
USD |
5.71 |
5.71 |
5.585 |
5.6105 |
5.6105 |
-0.062 (-1.10%)
|
1,318 |
| 28 Sep 2022 |
USD |
5.544 |
5.686 |
5.517 |
5.673 |
5.673 |
+0.053 (+0.94%)
|
33,156 |
| 27 Sep 2022 |
USD |
5.62 |
5.682 |
5.62 |
5.62 |
5.62 |
+0.006 (+0.11%)
|
101,968 |
| 26 Sep 2022 |
USD |
5.593 |
5.69 |
5.565 |
5.614 |
5.614 |
-0.011 (-0.20%)
|
49,403 |
| 23 Sep 2022 |
USD |
5.756 |
5.756 |
5.62 |
5.6255 |
5.6255 |
-0.132 (-2.29%)
|
13,172 |
| 22 Sep 2022 |
USD |
5.827 |
5.9345 |
5.757 |
5.7575 |
5.7575 |
-0.216 (-3.62%)
|
43,526 |
| 21 Sep 2022 |
USD |
5.9 |
5.979 |
5.889 |
5.974 |
5.974 |
+0.013 (+0.23%)
|
40,740 |
| 20 Sep 2022 |
USD |
6.012 |
6.048 |
5.936 |
5.9605 |
5.9605 |
-0.004 (-0.08%)
|
25,819 |
