iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Jun 2022 |
USD |
6.221 |
6.264 |
6.134 |
6.215 |
6.215 |
+0.06 (+0.98%)
|
69,311 |
| 24 Jun 2022 |
USD |
6.039 |
6.182 |
6.039 |
6.1545 |
6.1545 |
+0.157 (+2.61%)
|
73,739 |
| 23 Jun 2022 |
USD |
5.851 |
5.998 |
5.84 |
5.998 |
5.998 |
+0.069 (+1.16%)
|
8,005 |
| 22 Jun 2022 |
USD |
5.77 |
5.9295 |
5.757 |
5.9295 |
5.9295 |
+0.013 (+0.23%)
|
46,347 |
| 21 Jun 2022 |
USD |
5.835 |
5.926 |
5.835 |
5.916 |
5.916 |
+0.108 (+1.87%)
|
208,370 |
| 20 Jun 2022 |
USD |
5.792 |
5.8075 |
5.765 |
5.8075 |
5.8075 |
+0.068 (+1.18%)
|
12,914 |
| 17 Jun 2022 |
USD |
5.707 |
5.766 |
5.665 |
5.74 |
5.74 |
+0.033 (+0.58%)
|
3,066,439 |
| 16 Jun 2022 |
USD |
5.86 |
5.86 |
5.67 |
5.707 |
5.707 |
-0.162 (-2.75%)
|
46,956 |
| 15 Jun 2022 |
USD |
5.816 |
5.8685 |
5.814 |
5.8685 |
5.8685 |
+0.06 (+1.04%)
|
13,298 |
| 14 Jun 2022 |
USD |
5.914 |
5.947 |
5.808 |
5.808 |
5.808 |
-0.044 (-0.75%)
|
56,181 |
| 13 Jun 2022 |
USD |
6.015 |
6.015 |
5.837 |
5.852 |
5.852 |
-0.256 (-4.19%)
|
121,141 |
| 10 Jun 2022 |
USD |
6.291 |
6.291 |
6.1 |
6.108 |
6.108 |
-0.283 (-4.43%)
|
82,413 |
| 9 Jun 2022 |
USD |
6.422 |
6.473 |
6.377 |
6.391 |
6.391 |
-0.073 (-1.13%)
|
49,481 |
| 8 Jun 2022 |
USD |
6.465 |
6.476 |
6.423 |
6.464 |
6.464 |
+0.03 (+0.47%)
|
87,111 |
| 7 Jun 2022 |
USD |
6.38 |
6.458 |
6.337 |
6.434 |
6.434 |
+0.004 (+0.06%)
|
139,589 |
| 6 Jun 2022 |
USD |
6.453 |
6.506 |
6.43 |
6.43 |
6.43 |
+0.101 (+1.60%)
|
61,182 |
| 1 Jun 2022 |
USD |
6.392 |
6.4564 |
6.329 |
6.329 |
6.329 |
-0.061 (-0.95%)
|
109,742 |
| 31 May 2022 |
USD |
6.511 |
6.511 |
6.37 |
6.39 |
6.39 |
-0.147 (-2.25%)
|
159,430 |
| 30 May 2022 |
USD |
6.529 |
6.569 |
6.516 |
6.537 |
6.537 |
+0.114 (+1.77%)
|
44,259 |
| 27 May 2022 |
USD |
6.35 |
6.434 |
6.324 |
6.423 |
6.423 |
+0.115 (+1.82%)
|
121,536 |
| 26 May 2022 |
USD |
6.185 |
6.3085 |
6.185 |
6.3085 |
6.3085 |
+0.145 (+2.36%)
|
17,278 |
| 25 May 2022 |
USD |
6.175 |
6.193 |
6.093 |
6.163 |
6.163 |
+0.043 (+0.70%)
|
3,272,320 |
| 24 May 2022 |
USD |
6.171 |
6.2 |
6.09 |
6.12 |
6.12 |
-0.104 (-1.67%)
|
113,175 |
| 23 May 2022 |
USD |
6.246 |
6.254 |
6.18 |
6.224 |
6.224 |
+0.124 (+2.03%)
|
100,020 |
| 20 May 2022 |
USD |
6.142 |
6.219 |
6.092 |
6.1 |
6.1 |
-0.002 (-0.02%)
|
28,599 |
| 19 May 2022 |
USD |
6.026 |
6.12 |
5.94 |
6.1015 |
6.1015 |
-0.018 (-0.29%)
|
52,242 |
| 18 May 2022 |
USD |
6.226 |
6.226 |
6.117 |
6.119 |
6.119 |
-0.091 (-1.47%)
|
60,631 |
| 17 May 2022 |
USD |
6.173 |
6.244 |
6.164 |
6.21 |
6.21 |
+0.065 (+1.06%)
|
2,069,181 |
| 16 May 2022 |
USD |
6.185 |
6.225 |
6.139 |
6.145 |
6.145 |
-0.056 (-0.90%)
|
169,131 |
| 13 May 2022 |
USD |
6.067 |
6.217 |
6.061 |
6.201 |
6.201 |
+0.147 (+2.43%)
|
197,068 |
