iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 May 2022 |
USD |
6.067 |
6.217 |
6.061 |
6.201 |
6.201 |
+0.147 (+2.43%)
|
197,068 |
| 12 May 2022 |
USD |
5.949 |
6.087 |
5.907 |
6.054 |
6.054 |
-0.076 (-1.24%)
|
168,034 |
| 11 May 2022 |
USD |
6.09 |
6.174 |
6.018 |
6.13 |
6.13 |
+0.162 (+2.71%)
|
146,951 |
| 10 May 2022 |
USD |
6.08 |
6.139 |
5.958 |
5.968 |
5.968 |
-0.086 (-1.42%)
|
148,685 |
| 9 May 2022 |
USD |
6.241 |
6.255 |
6.045 |
6.054 |
6.054 |
-0.309 (-4.86%)
|
99,406 |
| 6 May 2022 |
USD |
6.412 |
6.433 |
6.248 |
6.3635 |
6.3635 |
-0.09 (-1.39%)
|
208,958 |
| 5 May 2022 |
USD |
6.726 |
6.756 |
6.449 |
6.4535 |
6.4535 |
-0.057 (-0.88%)
|
52,483 |
| 4 May 2022 |
USD |
6.65 |
6.65 |
6.5105 |
6.5105 |
6.5105 |
-0.146 (-2.20%)
|
452,561 |
| 3 May 2022 |
USD |
6.666 |
6.686 |
6.615 |
6.657 |
6.657 |
-0.095 (-1.41%)
|
174,925 |
| 29 Apr 2022 |
USD |
6.799 |
6.814 |
6.725 |
6.752 |
6.752 |
+0.062 (+0.93%)
|
53,297 |
| 28 Apr 2022 |
USD |
6.695 |
6.732 |
6.63 |
6.69 |
6.69 |
+0.043 (+0.65%)
|
93,015 |
| 27 Apr 2022 |
USD |
6.679 |
6.725 |
6.6 |
6.6465 |
6.6465 |
-0.093 (-1.39%)
|
20,055 |
| 26 Apr 2022 |
USD |
6.895 |
6.914 |
6.722 |
6.74 |
6.74 |
-0.053 (-0.78%)
|
175,735 |
| 25 Apr 2022 |
USD |
6.745 |
6.835 |
6.714 |
6.793 |
6.793 |
-0.085 (-1.24%)
|
196,944 |
| 22 Apr 2022 |
USD |
6.942 |
6.954 |
6.861 |
6.878 |
6.878 |
-0.177 (-2.51%)
|
147,590 |
| 21 Apr 2022 |
USD |
7.113 |
7.168 |
7.055 |
7.055 |
7.055 |
-0.042 (-0.59%)
|
119,251 |
| 20 Apr 2022 |
USD |
7.052 |
7.148 |
7.052 |
7.097 |
7.097 |
+0.016 (+0.23%)
|
22,433 |
| 19 Apr 2022 |
USD |
7.029 |
7.081 |
6.942 |
7.081 |
7.081 |
-0.038 (-0.53%)
|
221,376 |
| 14 Apr 2022 |
USD |
7.196 |
7.196 |
7.099 |
7.119 |
7.119 |
-0.032 (-0.45%)
|
86,148 |
| 13 Apr 2022 |
USD |
7.058 |
7.151 |
7.027 |
7.151 |
7.151 |
+0.032 (+0.44%)
|
124,067 |
| 12 Apr 2022 |
USD |
7.006 |
7.146 |
6.946 |
7.1195 |
7.1195 |
+0.065 (+0.91%)
|
123,911 |
| 11 Apr 2022 |
USD |
7.025 |
7.058 |
6.952 |
7.055 |
7.055 |
-0.025 (-0.35%)
|
56,162 |
| 8 Apr 2022 |
USD |
7.12 |
7.16 |
7.05 |
7.0795 |
7.0795 |
+0.011 (+0.15%)
|
18,144 |
| 7 Apr 2022 |
USD |
7.102 |
7.121 |
7.051 |
7.069 |
7.069 |
-0.022 (-0.31%)
|
87,871 |
| 6 Apr 2022 |
USD |
7.28 |
7.281 |
7.071 |
7.091 |
7.091 |
-0.227 (-3.10%)
|
68,860 |
| 5 Apr 2022 |
USD |
7.444 |
7.448 |
7.307 |
7.318 |
7.318 |
-0.1 (-1.35%)
|
46,350 |
| 4 Apr 2022 |
USD |
7.389 |
7.432 |
7.338 |
7.418 |
7.418 |
+0.083 (+1.13%)
|
44,902 |
| 1 Apr 2022 |
USD |
7.37 |
7.374 |
7.305 |
7.335 |
7.335 |
-0.066 (-0.89%)
|
82,379 |
| 31 Mar 2022 |
USD |
7.4 |
7.421 |
7.343 |
7.401 |
7.401 |
-0.028 (-0.37%)
|
60,923 |
| 30 Mar 2022 |
USD |
7.45 |
7.496 |
7.414 |
7.4285 |
7.4285 |
+0.017 (+0.22%)
|
41,331 |
