iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
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 |
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 |