iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 15 Feb 2022 |
USD |
7.17 |
7.29 |
7.17 |
7.277 |
7.277 |
+0.104 (+1.46%)
|
241,225 |
| 14 Feb 2022 |
USD |
7.191 |
7.191 |
7.034 |
7.1725 |
7.1725 |
-0.102 (-1.41%)
|
195,656 |
| 11 Feb 2022 |
USD |
7.289 |
7.35 |
7.253 |
7.275 |
7.275 |
-0.128 (-1.73%)
|
674,839 |
| 10 Feb 2022 |
USD |
7.421 |
7.471 |
7.32 |
7.403 |
7.403 |
+0.027 (+0.37%)
|
137,546 |
| 9 Feb 2022 |
USD |
7.311 |
7.376 |
7.301 |
7.376 |
7.376 |
+0.117 (+1.61%)
|
95,266 |
| 8 Feb 2022 |
USD |
7.235 |
7.259 |
7.167 |
7.259 |
7.259 |
+0.028 (+0.39%)
|
505,738 |
| 7 Feb 2022 |
USD |
7.235 |
7.274 |
7.157 |
7.231 |
7.231 |
+0.087 (+1.22%)
|
186,442 |
| 4 Feb 2022 |
USD |
7.243 |
7.243 |
7.059 |
7.144 |
7.144 |
-0.055 (-0.76%)
|
109,858 |
| 3 Feb 2022 |
USD |
7.286 |
7.286 |
7.176 |
7.199 |
7.199 |
-0.082 (-1.13%)
|
43,573 |
| 2 Feb 2022 |
USD |
7.36 |
7.391 |
7.274 |
7.281 |
7.281 |
-0.004 (-0.05%)
|
88,283 |
| 1 Feb 2022 |
USD |
7.277 |
7.313 |
7.212 |
7.2845 |
7.2845 |
+0.098 (+1.36%)
|
42,440 |
| 31 Jan 2022 |
USD |
7.05 |
7.195 |
7.026 |
7.187 |
7.187 |
+0.253 (+3.65%)
|
70,932 |
| 28 Jan 2022 |
USD |
6.935 |
6.935 |
6.793 |
6.934 |
6.934 |
-0.089 (-1.27%)
|
425,861 |
| 27 Jan 2022 |
USD |
6.915 |
7.085 |
6.9 |
7.0235 |
7.0235 |
-0.144 (-2.02%)
|
107,181 |
| 26 Jan 2022 |
USD |
7.037 |
7.187 |
7.03 |
7.168 |
7.168 |
+0.119 (+1.69%)
|
138,060 |
| 25 Jan 2022 |
USD |
7.161 |
7.196 |
7.049 |
7.049 |
7.049 |
+0.048 (+0.69%)
|
189,297 |
| 24 Jan 2022 |
USD |
7.255 |
7.268 |
6.991 |
7.001 |
7.001 |
-0.36 (-4.89%)
|
160,969 |
| 21 Jan 2022 |
USD |
7.344 |
7.383 |
7.253 |
7.361 |
7.361 |
-0.18 (-2.39%)
|
404,407 |
| 20 Jan 2022 |
USD |
7.395 |
7.555 |
7.395 |
7.541 |
7.541 |
+0.11 (+1.48%)
|
347,346 |
| 19 Jan 2022 |
USD |
7.4 |
7.531 |
7.256 |
7.431 |
7.431 |
-0.04 (-0.54%)
|
143,880 |
| 18 Jan 2022 |
USD |
7.571 |
7.571 |
7.4418 |
7.471 |
7.471 |
-0.136 (-1.78%)
|
263,373 |
| 17 Jan 2022 |
USD |
7.605 |
7.625 |
7.592 |
7.6065 |
7.6065 |
+0.074 (+0.98%)
|
7,957 |
| 14 Jan 2022 |
USD |
7.562 |
7.644 |
7.52 |
7.5325 |
7.5325 |
-0.203 (-2.62%)
|
65,154 |
| 13 Jan 2022 |
USD |
7.752 |
7.808 |
7.691 |
7.735 |
7.735 |
-0.068 (-0.87%)
|
157,168 |
| 12 Jan 2022 |
USD |
7.825 |
7.903 |
7.798 |
7.803 |
7.803 |
+0.046 (+0.59%)
|
102,220 |
| 11 Jan 2022 |
USD |
7.677 |
7.757 |
7.658 |
7.757 |
7.757 |
+0.206 (+2.73%)
|
102,633 |
