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 Oct 2021 |
USD |
7.72 |
7.84 |
7.708 |
7.8295 |
7.8295 |
+0.134 (+1.74%)
|
84,483 |
12 Oct 2021 |
USD |
7.632 |
7.715 |
7.616 |
7.6955 |
7.6955 |
-0.058 (-0.74%)
|
118,006 |
11 Oct 2021 |
USD |
7.689 |
7.755 |
7.668 |
7.753 |
7.753 |
+0.009 (+0.11%)
|
95,848 |
8 Oct 2021 |
USD |
7.793 |
7.817 |
7.7445 |
7.7445 |
7.7445 |
-0.068 (-0.87%)
|
117,715 |
7 Oct 2021 |
USD |
7.75 |
7.817 |
7.718 |
7.8125 |
7.8125 |
+0.198 (+2.59%)
|
41,833 |
6 Oct 2021 |
USD |
7.63 |
7.648 |
7.537 |
7.615 |
7.615 |
-0.09 (-1.17%)
|
189,886 |
5 Oct 2021 |
USD |
7.642 |
7.73 |
7.573 |
7.7055 |
7.7055 |
+0.108 (+1.43%)
|
47,201 |
4 Oct 2021 |
USD |
7.752 |
7.76 |
7.593 |
7.597 |
7.597 |
-0.158 (-2.04%)
|
124,101 |
1 Oct 2021 |
USD |
7.7 |
7.758 |
7.629 |
7.755 |
7.755 |
-0.012 (-0.15%)
|
45,334 |
30 Sep 2021 |
USD |
7.852 |
7.852 |
7.767 |
7.767 |
7.767 |
+0.002 (+0.03%)
|
95,611 |
29 Sep 2021 |
USD |
7.849 |
7.857 |
7.765 |
7.765 |
7.765 |
-0.024 (-0.31%)
|
44,340 |
28 Sep 2021 |
USD |
7.962 |
7.972 |
7.787 |
7.789 |
7.789 |
-0.242 (-3.01%)
|
154,765 |
27 Sep 2021 |
USD |
8.151 |
8.18 |
8.031 |
8.031 |
8.031 |
-0.092 (-1.13%)
|
45,759 |
24 Sep 2021 |
USD |
8.182 |
8.182 |
8.093 |
8.123 |
8.123 |
-0.02 (-0.25%)
|
82,653 |
23 Sep 2021 |
USD |
8.143 |
8.169 |
8.101 |
8.143 |
8.143 |
+0.062 (+0.77%)
|
27,175 |
22 Sep 2021 |
USD |
8.046 |
8.084 |
8.014 |
8.081 |
8.081 |
+0.067 (+0.84%)
|
34,028 |
21 Sep 2021 |
USD |
8.066 |
8.075 |
7.997 |
8.014 |
8.014 |
+0.021 (+0.27%)
|
90,845 |
20 Sep 2021 |
USD |
8.02 |
8.092 |
7.956 |
7.9925 |
7.9925 |
-0.129 (-1.58%)
|
250,501 |
17 Sep 2021 |
USD |
8.222 |
8.24 |
8.121 |
8.121 |
8.121 |
-0.028 (-0.34%)
|
57,299 |
16 Sep 2021 |
USD |
8.157 |
8.167 |
8.115 |
8.149 |
8.149 |
+0.015 (+0.18%)
|
89,224 |
15 Sep 2021 |
USD |
8.171 |
8.18 |
8.127 |
8.1345 |
8.1345 |
-0.042 (-0.51%)
|
82,659 |
14 Sep 2021 |
USD |
8.161 |
8.195 |
8.133 |
8.176 |
8.176 |
+0.049 (+0.60%)
|
84,586 |
13 Sep 2021 |
USD |
8.171 |
8.2 |
8.1 |
8.127 |
8.127 |
-0.051 (-0.63%)
|
51,541 |
10 Sep 2021 |
USD |
8.2 |
8.271 |
8.1785 |
8.1785 |
8.1785 |
-0.057 (-0.69%)
|
82,067 |
9 Sep 2021 |
USD |
8.192 |
8.244 |
8.179 |
8.235 |
8.235 |
+0.027 (+0.33%)
|
104,080 |
8 Sep 2021 |
USD |
8.262 |
8.273 |
8.191 |
8.208 |
8.208 |
-0.088 (-1.06%)
|
118,597 |
7 Sep 2021 |
USD |
8.364 |
8.384 |
8.275 |
8.296 |
8.296 |
-0.087 (-1.04%)
|
326,503 |
6 Sep 2021 |
USD |
8.369 |
8.393 |
8.334 |
8.383 |
8.383 |
+0.067 (+0.81%)
|
25,397 |
3 Sep 2021 |
USD |
8.292 |
8.33 |
8.257 |
8.316 |
8.316 |
+0.049 (+0.59%)
|
3,278,340 |
2 Sep 2021 |
USD |
8.213 |
8.276 |
8.201 |
8.267 |
8.267 |
+0.07 (+0.85%)
|
67,841 |