iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Apr 2021 |
USD |
7.306 |
7.349 |
7.279 |
7.3465 |
7.3465 |
-0.013 (-0.18%)
|
161,053 |
| 22 Apr 2021 |
USD |
7.329 |
7.36 |
7.263 |
7.36 |
7.36 |
+0.11 (+1.51%)
|
755,520 |
| 21 Apr 2021 |
USD |
7.243 |
7.27 |
7.203 |
7.2505 |
7.2505 |
+0.031 (+0.43%)
|
37,580 |
| 20 Apr 2021 |
USD |
7.35 |
7.364 |
7.219 |
7.2195 |
7.2195 |
-0.133 (-1.80%)
|
81,464 |
| 19 Apr 2021 |
USD |
7.409 |
7.424 |
7.33 |
7.352 |
7.352 |
-0.05 (-0.68%)
|
30,543 |
| 16 Apr 2021 |
USD |
7.389 |
7.417 |
7.37 |
7.402 |
7.402 |
+0.044 (+0.60%)
|
35,591 |
| 15 Apr 2021 |
USD |
7.336 |
7.366 |
7.301 |
7.3575 |
7.3575 |
+0.023 (+0.31%)
|
66,630 |
| 14 Apr 2021 |
USD |
7.298 |
7.378 |
7.298 |
7.3345 |
7.3345 |
+0.061 (+0.84%)
|
91,100 |
| 13 Apr 2021 |
USD |
7.249 |
7.31 |
7.205 |
7.2735 |
7.2735 |
+0.009 (+0.13%)
|
42,997 |
| 12 Apr 2021 |
USD |
7.238 |
7.264 |
7.215 |
7.264 |
7.264 |
+0.029 (+0.39%)
|
36,175 |
| 9 Apr 2021 |
USD |
7.259 |
7.298 |
7.227 |
7.2355 |
7.2355 |
-0.004 (-0.05%)
|
137,420 |
| 8 Apr 2021 |
USD |
7.23 |
7.264 |
7.204 |
7.239 |
7.239 |
+0.034 (+0.47%)
|
42,120 |
| 7 Apr 2021 |
USD |
7.246 |
7.247 |
7.205 |
7.205 |
7.205 |
-0.035 (-0.48%)
|
56,582 |
| 6 Apr 2021 |
USD |
7.227 |
7.245 |
7.16 |
7.24 |
7.24 |
+0.091 (+1.27%)
|
119,181 |
| 1 Apr 2021 |
USD |
7.087 |
7.164 |
7.027 |
7.149 |
7.149 |
+0.098 (+1.39%)
|
67,006 |
| 31 Mar 2021 |
USD |
7.008 |
7.061 |
6.997 |
7.051 |
7.051 |
+0.039 (+0.56%)
|
88,887 |
| 30 Mar 2021 |
USD |
7.049 |
7.052 |
6.981 |
7.012 |
7.012 |
-0.035 (-0.50%)
|
18,253 |
| 29 Mar 2021 |
USD |
7.086 |
7.123 |
7.03 |
7.0475 |
7.0475 |
+0.011 (+0.16%)
|
198,920 |
| 26 Mar 2021 |
USD |
7 |
7.043 |
6.947 |
7.036 |
7.036 |
+0.099 (+1.43%)
|
58,734 |
| 25 Mar 2021 |
USD |
6.912 |
6.982 |
6.855 |
6.937 |
6.937 |
-0.065 (-0.92%)
|
182,394 |
| 24 Mar 2021 |
USD |
7.025 |
7.064 |
6.982 |
7.0015 |
7.0015 |
-0.087 (-1.23%)
|
138,174 |
| 23 Mar 2021 |
USD |
7.105 |
7.12 |
7.054 |
7.089 |
7.089 |
-0.047 (-0.66%)
|
58,480 |
| 22 Mar 2021 |
USD |
7.051 |
7.136 |
7.032 |
7.136 |
7.136 |
+0.077 (+1.09%)
|
116,483 |
| 19 Mar 2021 |
USD |
7.059 |
7.069 |
6.983 |
7.059 |
7.059 |
-0.059 (-0.84%)
|
142,859 |
| 18 Mar 2021 |
USD |
7.135 |
7.169 |
7.066 |
7.1185 |
7.1185 |
+0.022 (+0.32%)
|
88,247 |
| 17 Mar 2021 |
USD |
7.155 |
7.198 |
7.071 |
7.096 |
7.096 |
-0.073 (-1.03%)
|
31,132 |
| 16 Mar 2021 |
USD |
7.201 |
7.218 |
7.147 |
7.1695 |
7.1695 |
+0.05 (+0.70%)
|
32,095 |
| 15 Mar 2021 |
USD |
7.073 |
7.146 |
7.067 |
7.12 |
7.12 |
+0.062 (+0.88%)
|
36,838 |
| 12 Mar 2021 |
USD |
7.125 |
7.125 |
7.019 |
7.058 |
7.058 |
-0.055 (-0.77%)
|
20,596 |
| 11 Mar 2021 |
USD |
7.034 |
7.123 |
6.977 |
7.113 |
7.113 |
+0.13 (+1.85%)
|
66,885 |
