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 Mar 2021 |
USD |
6.936 |
7.041 |
6.901 |
6.9835 |
6.9835 |
+0.035 (+0.51%)
|
87,333 |
| 9 Mar 2021 |
USD |
6.843 |
6.965 |
6.781 |
6.948 |
6.948 |
+0.103 (+1.50%)
|
122,064 |
| 8 Mar 2021 |
USD |
6.795 |
6.892 |
6.698 |
6.845 |
6.845 |
+0.18 (+2.70%)
|
156,098 |
| 5 Mar 2021 |
USD |
6.769 |
6.839 |
6.632 |
6.665 |
6.665 |
-0.218 (-3.17%)
|
56,323 |
| 4 Mar 2021 |
USD |
6.879 |
6.932 |
6.826 |
6.8835 |
6.8835 |
-0.127 (-1.80%)
|
66,626 |
| 3 Mar 2021 |
USD |
7.093 |
7.115 |
6.937 |
7.01 |
7.01 |
-0.058 (-0.82%)
|
54,456 |
| 2 Mar 2021 |
USD |
7.138 |
7.156 |
7.058 |
7.068 |
7.068 |
-0.019 (-0.27%)
|
147,788 |
| 1 Mar 2021 |
USD |
7.052 |
7.099 |
7.004 |
7.087 |
7.087 |
+0.129 (+1.85%)
|
91,990 |
| 26 Feb 2021 |
USD |
6.976 |
7.036 |
6.9 |
6.958 |
6.958 |
-0.182 (-2.55%)
|
109,709 |
| 25 Feb 2021 |
USD |
7.222 |
7.254 |
7.136 |
7.14 |
7.14 |
-0.035 (-0.49%)
|
87,957 |
| 24 Feb 2021 |
USD |
7.113 |
7.198 |
7.072 |
7.175 |
7.175 |
+0.04 (+0.56%)
|
129,842 |
| 23 Feb 2021 |
USD |
7.27 |
7.275 |
6.96 |
7.135 |
7.135 |
-0.118 (-1.63%)
|
102,221 |
| 22 Feb 2021 |
USD |
7.304 |
7.311 |
7.232 |
7.253 |
7.253 |
-0.135 (-1.82%)
|
93,033 |
| 19 Feb 2021 |
USD |
7.299 |
7.393 |
7.281 |
7.3875 |
7.3875 |
+0.12 (+1.66%)
|
113,958 |
| 18 Feb 2021 |
USD |
7.307 |
7.332 |
7.231 |
7.267 |
7.267 |
-0.024 (-0.32%)
|
134,300 |
| 17 Feb 2021 |
USD |
7.39 |
7.401 |
7.261 |
7.2905 |
7.2905 |
-0.125 (-1.69%)
|
151,691 |
| 16 Feb 2021 |
USD |
7.523 |
7.53 |
7.4155 |
7.4155 |
7.4155 |
-0.12 (-1.59%)
|
81,101 |
| 15 Feb 2021 |
USD |
7.552 |
7.552 |
7.473 |
7.5355 |
7.5355 |
+0.073 (+0.98%)
|
114,035 |
| 12 Feb 2021 |
USD |
7.449 |
7.467 |
7.392 |
7.462 |
7.462 |
+0.005 (+0.07%)
|
26,034 |
| 11 Feb 2021 |
USD |
7.454 |
7.499 |
7.423 |
7.457 |
7.457 |
+0.025 (+0.33%)
|
106,186 |
| 10 Feb 2021 |
USD |
7.528 |
7.538 |
7.396 |
7.4325 |
7.4325 |
-0.03 (-0.41%)
|
190,302 |
| 9 Feb 2021 |
USD |
7.435 |
7.492 |
7.434 |
7.463 |
7.463 |
+0.029 (+0.40%)
|
291,832 |
| 8 Feb 2021 |
USD |
7.413 |
7.478 |
7.37 |
7.4335 |
7.4335 |
+0.098 (+1.34%)
|
139,411 |
| 5 Feb 2021 |
USD |
7.32 |
7.357 |
7.3 |
7.3355 |
7.3355 |
+0.051 (+0.71%)
|
114,035 |
| 4 Feb 2021 |
USD |
7.243 |
7.297 |
7.24 |
7.284 |
7.284 |
+0.01 (+0.14%)
|
37,524 |
| 3 Feb 2021 |
USD |
7.417 |
7.417 |
7.26 |
7.274 |
7.274 |
-0.045 (-0.61%)
|
89,750 |
| 2 Feb 2021 |
USD |
7.317 |
7.39 |
7.302 |
7.319 |
7.319 |
+0.035 (+0.48%)
|
42,318 |
| 1 Feb 2021 |
USD |
7.279 |
7.305 |
7.209 |
7.284 |
7.284 |
+0.029 (+0.40%)
|
67,788 |
| 29 Jan 2021 |
USD |
7.261 |
7.335 |
7.211 |
7.255 |
7.255 |
-0.065 (-0.89%)
|
121,654 |
| 28 Jan 2021 |
USD |
7.407 |
7.423 |
7.281 |
7.32 |
7.32 |
-0.088 (-1.19%)
|
518,234 |
