iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Jan 2022 |
USD |
7.715 |
7.738 |
7.492 |
7.551 |
7.551 |
-0.141 (-1.84%)
|
146,339 |
| 7 Jan 2022 |
USD |
7.764 |
7.786 |
7.66 |
7.6925 |
7.6925 |
-0.085 (-1.09%)
|
109,619 |
| 6 Jan 2022 |
USD |
7.777 |
7.804 |
7.698 |
7.777 |
7.777 |
-0.183 (-2.30%)
|
118,287 |
| 5 Jan 2022 |
USD |
7.963 |
8.0391 |
7.96 |
7.96 |
7.96 |
-0.05 (-0.62%)
|
210,238 |
| 4 Jan 2022 |
USD |
8.193 |
8.201 |
8 |
8.0095 |
8.0095 |
-0.205 (-2.50%)
|
92,423 |
| 31 Dec 2021 |
USD |
8.242 |
8.242 |
8.204 |
8.2145 |
8.2145 |
-0.043 (-0.51%)
|
5,934 |
| 30 Dec 2021 |
USD |
8.229 |
8.281 |
8.229 |
8.257 |
8.257 |
+0.021 (+0.26%)
|
25,399 |
| 29 Dec 2021 |
USD |
8.236 |
8.284 |
8.202 |
8.2355 |
8.2355 |
+0.09 (+1.10%)
|
77,673 |
| 24 Dec 2021 |
USD |
8.174 |
8.184 |
8.14 |
8.1455 |
8.1455 |
+0.009 (+0.12%)
|
5,717 |
| 23 Dec 2021 |
USD |
8.13 |
8.147 |
8.099 |
8.136 |
8.136 |
+0.045 (+0.56%)
|
126,417 |
| 22 Dec 2021 |
USD |
8.037 |
8.097 |
8.009 |
8.091 |
8.091 |
+0.138 (+1.74%)
|
154,307 |
| 21 Dec 2021 |
USD |
7.942 |
7.973 |
7.925 |
7.953 |
7.953 |
+0.11 (+1.40%)
|
134,607 |
| 20 Dec 2021 |
USD |
7.838 |
7.901 |
7.813 |
7.843 |
7.843 |
-0.116 (-1.46%)
|
126,372 |
| 17 Dec 2021 |
USD |
7.927 |
7.993 |
7.818 |
7.959 |
7.959 |
-0.016 (-0.20%)
|
219,019 |
| 16 Dec 2021 |
USD |
8.062 |
8.1166 |
7.975 |
7.975 |
7.975 |
+0.109 (+1.39%)
|
206,420 |
| 15 Dec 2021 |
USD |
7.909 |
7.913 |
7.856 |
7.866 |
7.866 |
+0.026 (+0.33%)
|
256,191 |
| 14 Dec 2021 |
USD |
8.005 |
8.025 |
7.83 |
7.84 |
7.84 |
-0.147 (-1.84%)
|
91,298 |
| 13 Dec 2021 |
USD |
8.055 |
8.055 |
7.987 |
7.987 |
7.987 |
-0.001 (-0.01%)
|
83,650 |
| 10 Dec 2021 |
USD |
8.056 |
8.077 |
7.978 |
7.988 |
7.988 |
-0.11 (-1.36%)
|
233,494 |
| 9 Dec 2021 |
USD |
8.127 |
8.162 |
8.0578 |
8.098 |
8.098 |
+0.015 (+0.19%)
|
67,200 |
| 8 Dec 2021 |
USD |
8.072 |
8.106 |
8.003 |
8.083 |
8.083 |
+0.023 (+0.29%)
|
147,464 |
| 7 Dec 2021 |
USD |
7.91 |
8.079 |
7.893 |
8.06 |
8.06 |
+0.275 (+3.53%)
|
147,453 |
| 6 Dec 2021 |
USD |
7.83 |
7.875 |
7.699 |
7.785 |
7.785 |
-0.016 (-0.21%)
|
283,451 |
| 3 Dec 2021 |
USD |
7.939 |
8.001 |
7.761 |
7.801 |
7.801 |
-0.106 (-1.34%)
|
134,856 |
| 2 Dec 2021 |
USD |
7.9 |
7.964 |
7.855 |
7.907 |
7.907 |
-0.193 (-2.38%)
|
123,945 |
| 1 Dec 2021 |
USD |
8.156 |
8.201 |
8.093 |
8.1 |
8.1 |
+0.044 (+0.55%)
|
158,668 |
| 30 Nov 2021 |
USD |
8.131 |
8.184 |
8.056 |
8.056 |
8.056 |
-0.067 (-0.82%)
|
68,189 |
| 29 Nov 2021 |
USD |
8.163 |
8.163 |
8.105 |
8.123 |
8.123 |
+0.057 (+0.70%)
|
57,028 |
| 26 Nov 2021 |
USD |
8.124 |
8.19 |
8.063 |
8.0665 |
8.0665 |
-0.162 (-1.96%)
|
59,125 |
| 25 Nov 2021 |
USD |
8.233 |
8.25 |
8.213 |
8.228 |
8.228 |
+0.03 (+0.37%)
|
25,428 |
