iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Apr 2024 |
USD |
7.831 |
7.8685 |
7.811 |
7.8685 |
7.8685 |
-0.096 (-1.20%)
|
25,436 |
| 4 Apr 2024 |
USD |
7.919 |
7.977 |
7.9 |
7.964 |
7.964 |
+0.046 (+0.58%)
|
70,921 |
| 3 Apr 2024 |
USD |
7.844 |
7.918 |
7.8388 |
7.918 |
7.918 |
+0.07 (+0.89%)
|
7,467 |
| 2 Apr 2024 |
USD |
7.978 |
7.984 |
7.826 |
7.848 |
7.848 |
-0.184 (-2.29%)
|
114,475 |
| 28 Mar 2024 |
USD |
7.976 |
8.043 |
7.938 |
8.032 |
8.032 |
+0.069 (+0.87%)
|
49,246 |
| 27 Mar 2024 |
USD |
8.035 |
8.035 |
7.939 |
7.963 |
7.963 |
-0.048 (-0.60%)
|
164,789 |
| 26 Mar 2024 |
USD |
7.986 |
8.02 |
7.979 |
8.011 |
8.011 |
+0.013 (+0.16%)
|
40,312 |
| 25 Mar 2024 |
USD |
8.006 |
8.015 |
7.98 |
7.998 |
7.998 |
-0.012 (-0.15%)
|
47,518 |
| 22 Mar 2024 |
USD |
8.098 |
8.102 |
8.007 |
8.01 |
8.01 |
-0.091 (-1.12%)
|
25,978 |
| 21 Mar 2024 |
USD |
8.128 |
8.129 |
8.092 |
8.101 |
8.101 |
+0.138 (+1.73%)
|
81,140 |
| 20 Mar 2024 |
USD |
7.971 |
8.001 |
7.958 |
7.963 |
7.963 |
+0.001 (+0.01%)
|
77,088 |
| 19 Mar 2024 |
USD |
8.018 |
8.018 |
7.903 |
7.9625 |
7.9625 |
-0.052 (-0.65%)
|
19,729 |
| 18 Mar 2024 |
USD |
7.989 |
8.0274 |
7.974 |
8.0145 |
8.0145 |
+0.051 (+0.64%)
|
103,158 |
| 15 Mar 2024 |
USD |
8.066 |
8.087 |
7.9635 |
7.9635 |
7.9635 |
-0.102 (-1.26%)
|
38,788 |
| 14 Mar 2024 |
USD |
8.17 |
8.17 |
8.05 |
8.065 |
8.065 |
-0.085 (-1.04%)
|
94,186 |
| 13 Mar 2024 |
USD |
8.124 |
8.162 |
8.121 |
8.15 |
8.15 |
+0.017 (+0.21%)
|
70,456 |
| 12 Mar 2024 |
USD |
8.153 |
8.169 |
8.089 |
8.133 |
8.133 |
+0.036 (+0.44%)
|
44,972 |
| 11 Mar 2024 |
USD |
8.138 |
8.149 |
8.05 |
8.097 |
8.097 |
-0.064 (-0.78%)
|
114,764 |
| 8 Mar 2024 |
USD |
8.178 |
8.243 |
8.139 |
8.161 |
8.161 |
+0.005 (+0.06%)
|
122,729 |
| 7 Mar 2024 |
USD |
8.115 |
8.185 |
8.107 |
8.156 |
8.156 |
-0.024 (-0.29%)
|
73,336 |
| 6 Mar 2024 |
USD |
8.124 |
8.249 |
8.124 |
8.18 |
8.18 |
+0.122 (+1.51%)
|
4,973,838 |
| 5 Mar 2024 |
USD |
8.222 |
8.238 |
8.024 |
8.058 |
8.058 |
-0.153 (-1.86%)
|
339,874 |
| 4 Mar 2024 |
USD |
8.208 |
8.23 |
8.193 |
8.211 |
8.211 |
+0.018 (+0.22%)
|
42,560 |
| 1 Mar 2024 |
USD |
8.187 |
8.204 |
8.135 |
8.193 |
8.193 |
+0.067 (+0.82%)
|
769,195 |
| 29 Feb 2024 |
USD |
8.083 |
8.205 |
8.08 |
8.126 |
8.126 |
+0.09 (+1.12%)
|
65,307 |
| 28 Feb 2024 |
USD |
8.052 |
8.057 |
8 |
8.036 |
8.036 |
-0.045 (-0.56%)
|
73,207 |
| 27 Feb 2024 |
USD |
8.052 |
8.106 |
8.037 |
8.081 |
8.081 |
+0.025 (+0.31%)
|
117,123 |
| 26 Feb 2024 |
USD |
7.973 |
8.074 |
7.969 |
8.056 |
8.056 |
+0.076 (+0.96%)
|
139,742 |
| 23 Feb 2024 |
USD |
7.96 |
7.997 |
7.936 |
7.9795 |
7.9795 |
+0.032 (+0.40%)
|
112,502 |
| 22 Feb 2024 |
USD |
7.929 |
7.9741 |
7.913 |
7.948 |
7.948 |
+0.178 (+2.29%)
|
62,694 |
