iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
29 Mar 2022 |
USD |
7.35 |
7.453 |
7.325 |
7.412 |
7.412 |
+0.139 (+1.90%)
|
189,495 |
28 Mar 2022 |
USD |
7.259 |
7.323 |
7.243 |
7.2735 |
7.2735 |
+0.035 (+0.49%)
|
67,964 |
25 Mar 2022 |
USD |
7.327 |
7.345 |
7.215 |
7.238 |
7.238 |
-0.031 (-0.43%)
|
15,610,170 |
24 Mar 2022 |
USD |
7.2 |
7.27 |
7.2 |
7.269 |
7.269 |
-0.015 (-0.21%)
|
178,514 |
23 Mar 2022 |
USD |
7.341 |
7.341 |
7.199 |
7.284 |
7.284 |
-0.003 (-0.04%)
|
145,825 |
22 Mar 2022 |
USD |
7.211 |
7.315 |
7.175 |
7.287 |
7.287 |
+0.098 (+1.36%)
|
159,803 |
21 Mar 2022 |
USD |
7.184 |
7.221 |
7.132 |
7.189 |
7.189 |
+0.025 (+0.35%)
|
102,062 |
18 Mar 2022 |
USD |
7.057 |
7.164 |
7.004 |
7.164 |
7.164 |
+0.138 (+1.96%)
|
84,712 |
17 Mar 2022 |
USD |
6.983 |
7.029 |
6.914 |
7.026 |
7.026 |
+0.128 (+1.85%)
|
150,447 |
16 Mar 2022 |
USD |
6.816 |
6.933 |
6.801 |
6.8985 |
6.8985 |
+0.224 (+3.35%)
|
454,775 |
15 Mar 2022 |
USD |
6.625 |
6.683 |
6.56 |
6.675 |
6.675 |
+0.028 (+0.42%)
|
513,386 |
14 Mar 2022 |
USD |
6.752 |
6.818 |
6.647 |
6.647 |
6.647 |
-0.147 (-2.16%)
|
206,929 |
11 Mar 2022 |
USD |
6.861 |
6.958 |
6.794 |
6.794 |
6.794 |
-0.008 (-0.12%)
|
157,706 |
10 Mar 2022 |
USD |
6.937 |
6.937 |
6.801 |
6.802 |
6.802 |
-0.059 (-0.87%)
|
314,108 |
9 Mar 2022 |
USD |
6.719 |
6.874 |
6.719 |
6.8615 |
6.8615 |
+0.22 (+3.30%)
|
121,014 |
8 Mar 2022 |
USD |
6.687 |
6.784 |
6.641 |
6.642 |
6.642 |
-0.158 (-2.32%)
|
365,403 |
7 Mar 2022 |
USD |
6.816 |
6.933 |
6.774 |
6.7995 |
6.7995 |
-0.135 (-1.94%)
|
151,310 |
4 Mar 2022 |
USD |
7.069 |
7.094 |
6.91 |
6.934 |
6.934 |
-0.166 (-2.34%)
|
138,694 |
3 Mar 2022 |
USD |
7.217 |
7.249 |
7.07 |
7.1 |
7.1 |
-0.098 (-1.36%)
|
261,044 |
2 Mar 2022 |
USD |
7.098 |
7.198 |
7.082 |
7.198 |
7.198 |
+0.028 (+0.38%)
|
242,200 |
1 Mar 2022 |
USD |
7.266 |
7.266 |
7.117 |
7.1705 |
7.1705 |
-0.029 (-0.40%)
|
186,659 |
28 Feb 2022 |
USD |
7.024 |
7.204 |
7.0228 |
7.199 |
7.199 |
+0.134 (+1.89%)
|
141,464 |
25 Feb 2022 |
USD |
6.953 |
7.0655 |
6.935 |
7.0655 |
7.0655 |
+0.24 (+3.52%)
|
85,666 |
24 Feb 2022 |
USD |
6.654 |
6.843 |
6.571 |
6.825 |
6.825 |
-0.093 (-1.34%)
|
145,731 |
23 Feb 2022 |
USD |
6.951 |
7.028 |
6.902 |
6.918 |
6.918 |
-0.046 (-0.66%)
|
109,168 |
22 Feb 2022 |
USD |
6.849 |
7.002 |
6.807 |
6.964 |
6.964 |
+0.057 (+0.82%)
|
197,164 |
21 Feb 2022 |
USD |
7.05 |
7.052 |
6.9075 |
6.9075 |
6.9075 |
-0.098 (-1.40%)
|
44,384 |
18 Feb 2022 |
USD |
7.109 |
7.129 |
7 |
7.0055 |
7.0055 |
-0.142 (-1.99%)
|
80,493 |
17 Feb 2022 |
USD |
7.194 |
7.249 |
7.127 |
7.1475 |
7.1475 |
-0.077 (-1.07%)
|
94,032 |
16 Feb 2022 |
USD |
7.316 |
7.316 |
7.205 |
7.2245 |
7.2245 |
-0.052 (-0.72%)
|
59,888 |