iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 4 Aug 2022 |
USD |
6.514 |
6.5677 |
6.4565 |
6.4565 |
6.4565 |
-0.022 (-0.34%)
|
87,187 |
| 3 Aug 2022 |
USD |
6.334 |
6.4785 |
6.333 |
6.4785 |
6.4785 |
+0.128 (+2.01%)
|
5,750 |
| 2 Aug 2022 |
USD |
6.342 |
6.351 |
6.2968 |
6.351 |
6.351 |
-0.006 (-0.09%)
|
1,077,607 |
| 1 Aug 2022 |
USD |
6.319 |
6.377 |
6.312 |
6.357 |
6.357 |
+0.086 (+1.36%)
|
24,819 |
| 29 Jul 2022 |
USD |
6.303 |
6.358 |
6.267 |
6.2715 |
6.2715 |
+0.011 (+0.17%)
|
9,981 |
| 28 Jul 2022 |
USD |
6.196 |
6.267 |
6.156 |
6.261 |
6.261 |
+0.161 (+2.64%)
|
18,429 |
| 27 Jul 2022 |
USD |
6.053 |
6.116 |
6.053 |
6.1 |
6.1 |
+0.025 (+0.41%)
|
203,007 |
| 26 Jul 2022 |
USD |
6.187 |
6.194 |
6.067 |
6.075 |
6.075 |
-0.127 (-2.04%)
|
12,028 |
| 25 Jul 2022 |
USD |
6.217 |
6.281 |
6.197 |
6.2015 |
6.2015 |
-0.066 (-1.05%)
|
24,625 |
| 22 Jul 2022 |
USD |
6.3 |
6.39 |
6.2675 |
6.2675 |
6.2675 |
-0.006 (-0.10%)
|
16,078 |
| 21 Jul 2022 |
USD |
6.232 |
6.274 |
6.212 |
6.274 |
6.274 |
+0.06 (+0.97%)
|
70,660 |
| 20 Jul 2022 |
USD |
6.106 |
6.214 |
6.085 |
6.214 |
6.214 |
+0.149 (+2.46%)
|
38,529 |
| 19 Jul 2022 |
USD |
5.965 |
6.065 |
5.96 |
6.065 |
6.065 |
+0.04 (+0.66%)
|
59,481 |
| 18 Jul 2022 |
USD |
5.994 |
6.043 |
5.986 |
6.025 |
6.025 |
+0.098 (+1.64%)
|
28,314 |
| 15 Jul 2022 |
USD |
5.821 |
5.9275 |
5.821 |
5.9275 |
5.9275 |
+0.101 (+1.72%)
|
123,300 |
| 14 Jul 2022 |
USD |
5.905 |
5.905 |
5.78 |
5.827 |
5.827 |
-0.112 (-1.89%)
|
107,840 |
| 13 Jul 2022 |
USD |
5.996 |
5.996 |
5.841 |
5.939 |
5.939 |
-0.1 (-1.66%)
|
12,667 |
| 12 Jul 2022 |
USD |
6.05 |
6.146 |
5.994 |
6.039 |
6.039 |
-0.091 (-1.49%)
|
109,990 |
| 11 Jul 2022 |
USD |
6.165 |
6.19 |
6.07 |
6.1305 |
6.1305 |
-0.144 (-2.30%)
|
144,982 |
| 8 Jul 2022 |
USD |
6.186 |
6.2745 |
6.184 |
6.2745 |
6.2745 |
+0.079 (+1.27%)
|
6,058 |
| 7 Jul 2022 |
USD |
6.103 |
6.196 |
6.103 |
6.196 |
6.196 |
+0.141 (+2.33%)
|
40,731 |
| 6 Jul 2022 |
USD |
6.075 |
6.093 |
6.038 |
6.055 |
6.055 |
+0.132 (+2.23%)
|
21,718 |
| 5 Jul 2022 |
USD |
5.982 |
6.002 |
5.865 |
5.923 |
5.923 |
-0.026 (-0.45%)
|
253,486 |
| 4 Jul 2022 |
USD |
5.994 |
5.994 |
5.94 |
5.9495 |
5.9495 |
+0.011 (+0.18%)
|
68,743 |
| 1 Jul 2022 |
USD |
5.838 |
5.97 |
5.835 |
5.939 |
5.939 |
+0.029 (+0.49%)
|
76,536 |
| 30 Jun 2022 |
USD |
5.912 |
5.926 |
5.818 |
5.91 |
5.91 |
-0.06 (-1.01%)
|
168,294 |
| 29 Jun 2022 |
USD |
6.005 |
6.042 |
5.95 |
5.9705 |
5.9705 |
-0.128 (-2.10%)
|
51,242 |
| 28 Jun 2022 |
USD |
6.203 |
6.244 |
6.0985 |
6.0985 |
6.0985 |
-0.117 (-1.87%)
|
95,936 |
