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 |
| 16 Sep 2022 |
USD |
6.029 |
6.034 |
5.934 |
5.965 |
5.965 |
-0.133 (-2.18%)
|
65,302 |
| 15 Sep 2022 |
USD |
6.193 |
6.193 |
6.074 |
6.098 |
6.098 |
-0.044 (-0.72%)
|
131,536 |
| 14 Sep 2022 |
USD |
6.2 |
6.201 |
6.138 |
6.142 |
6.142 |
-0.038 (-0.61%)
|
20,482 |
| 13 Sep 2022 |
USD |
6.432 |
6.464 |
6.18 |
6.18 |
6.18 |
-0.213 (-3.33%)
|
6,955 |
| 12 Sep 2022 |
USD |
6.347 |
6.406 |
6.314 |
6.393 |
6.393 |
+0.104 (+1.65%)
|
55,390 |
| 9 Sep 2022 |
USD |
6.23 |
6.297 |
6.181 |
6.289 |
6.289 |
+0.143 (+2.33%)
|
27,659 |
| 8 Sep 2022 |
USD |
6.064 |
6.146 |
6.007 |
6.146 |
6.146 |
+0.127 (+2.10%)
|
52,525 |
| 7 Sep 2022 |
USD |
5.994 |
6.027 |
5.98 |
6.0195 |
6.0195 |
-0.025 (-0.41%)
|
10,972 |
| 6 Sep 2022 |
USD |
6.101 |
6.107 |
5.988 |
6.044 |
6.044 |
-0.024 (-0.40%)
|
95,128 |
| 5 Sep 2022 |
USD |
6.064 |
6.085 |
6.0331 |
6.068 |
6.068 |
-0.081 (-1.32%)
|
13,665 |
| 2 Sep 2022 |
USD |
6.102 |
6.149 |
6.067 |
6.149 |
6.149 |
+0.128 (+2.13%)
|
31,465 |
| 1 Sep 2022 |
USD |
6.166 |
6.195 |
6.021 |
6.021 |
6.021 |
-0.244 (-3.89%)
|
45,586 |
| 31 Aug 2022 |
USD |
6.342 |
6.377 |
6.265 |
6.265 |
6.265 |
-0.032 (-0.51%)
|
62,779 |
| 30 Aug 2022 |
USD |
6.338 |
6.4026 |
6.283 |
6.297 |
6.297 |
-0.118 (-1.85%)
|
69,953 |
| 26 Aug 2022 |
USD |
6.544 |
6.57 |
6.4155 |
6.4155 |
6.4155 |
-0.077 (-1.19%)
|
17,501 |
| 25 Aug 2022 |
USD |
6.479 |
6.541 |
6.479 |
6.493 |
6.493 |
+0.036 (+0.57%)
|
42,981 |
| 24 Aug 2022 |
USD |
6.39 |
6.4565 |
6.371 |
6.4565 |
6.4565 |
+0.033 (+0.51%)
|
14,672 |
| 23 Aug 2022 |
USD |
6.352 |
6.436 |
6.352 |
6.4235 |
6.4235 |
+0.055 (+0.86%)
|
72,336 |
| 22 Aug 2022 |
USD |
6.483 |
6.51 |
6.3685 |
6.3685 |
6.3685 |
-0.124 (-1.92%)
|
30,285 |
| 19 Aug 2022 |
USD |
6.62 |
6.622 |
6.493 |
6.493 |
6.493 |
-0.178 (-2.68%)
|
71,995 |
| 18 Aug 2022 |
USD |
6.625 |
6.674 |
6.623 |
6.6715 |
6.6715 |
+0.054 (+0.82%)
|
32,792 |
| 17 Aug 2022 |
USD |
6.702 |
6.731 |
6.6175 |
6.6175 |
6.6175 |
-0.083 (-1.24%)
|
24,883 |
| 16 Aug 2022 |
USD |
6.733 |
6.748 |
6.663 |
6.7005 |
6.7005 |
+0.007 (+0.11%)
|
436,477 |
| 15 Aug 2022 |
USD |
6.731 |
6.731 |
6.66 |
6.693 |
6.693 |
+0.013 (+0.19%)
|
16,566 |
| 12 Aug 2022 |
USD |
6.636 |
6.7005 |
6.636 |
6.68 |
6.68 |
-0.023 (-0.34%)
|
13,886 |
| 11 Aug 2022 |
USD |
6.748 |
6.778 |
6.703 |
6.703 |
6.703 |
-0.018 (-0.26%)
|
187,250 |
| 10 Aug 2022 |
USD |
6.47 |
6.721 |
6.47 |
6.7205 |
6.7205 |
+0.225 (+3.46%)
|
52,941 |
| 9 Aug 2022 |
USD |
6.633 |
6.633 |
6.488 |
6.496 |
6.496 |
-0.121 (-1.83%)
|
36,569 |
| 8 Aug 2022 |
USD |
6.562 |
6.65 |
6.562 |
6.617 |
6.617 |
+0.139 (+2.15%)
|
20,451 |
| 5 Aug 2022 |
USD |
6.55 |
6.551 |
6.42 |
6.478 |
6.478 |
+0.021 (+0.33%)
|
479,831 |
