iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Jan 2021 |
USD |
7.438 |
7.499 |
7.3 |
7.408 |
7.408 |
+0.008 (+0.11%)
|
102,959 |
| 26 Jan 2021 |
USD |
7.393 |
7.474 |
7.359 |
7.4 |
7.4 |
+0.041 (+0.55%)
|
117,974 |
| 25 Jan 2021 |
USD |
7.424 |
7.514 |
7.315 |
7.3595 |
7.3595 |
+0.025 (+0.35%)
|
143,565 |
| 22 Jan 2021 |
USD |
7.39 |
7.39 |
7.321 |
7.334 |
7.334 |
-0.039 (-0.53%)
|
293,564 |
| 21 Jan 2021 |
USD |
7.422 |
7.45 |
7.371 |
7.373 |
7.373 |
-0.025 (-0.34%)
|
234,125 |
| 20 Jan 2021 |
USD |
7.342 |
7.439 |
7.342 |
7.398 |
7.398 |
+0.1 (+1.37%)
|
103,245 |
| 19 Jan 2021 |
USD |
7.265 |
7.308 |
7.265 |
7.298 |
7.298 |
+0.059 (+0.82%)
|
102,067 |
| 18 Jan 2021 |
USD |
7.217 |
7.247 |
7.205 |
7.2385 |
7.2385 |
+0.015 (+0.21%)
|
89,576 |
| 15 Jan 2021 |
USD |
7.27 |
7.298 |
7.193 |
7.2235 |
7.2235 |
-0.065 (-0.89%)
|
169,178 |
| 14 Jan 2021 |
USD |
7.239 |
7.296 |
7.224 |
7.288 |
7.288 |
+0.046 (+0.64%)
|
53,394 |
| 13 Jan 2021 |
USD |
7.25 |
7.318 |
7.24 |
7.242 |
7.242 |
-0.013 (-0.17%)
|
70,342 |
| 12 Jan 2021 |
USD |
7.223 |
7.264 |
7.188 |
7.2545 |
7.2545 |
+0.029 (+0.39%)
|
65,272 |
| 11 Jan 2021 |
USD |
7.229 |
7.249 |
7.171 |
7.226 |
7.226 |
-0.022 (-0.31%)
|
95,347 |
| 8 Jan 2021 |
USD |
7.239 |
7.276 |
7.173 |
7.2485 |
7.2485 |
+0.148 (+2.08%)
|
173,953 |
| 7 Jan 2021 |
USD |
7.048 |
7.106 |
7.004 |
7.1005 |
7.1005 |
+0.051 (+0.72%)
|
206,865 |
| 6 Jan 2021 |
USD |
7.011 |
7.057 |
6.964 |
7.05 |
7.05 |
+0.026 (+0.37%)
|
112,493 |
| 5 Jan 2021 |
USD |
7.014 |
7.046 |
6.995 |
7.024 |
7.024 |
+0.037 (+0.53%)
|
41,784 |
| 4 Jan 2021 |
USD |
7.136 |
7.142 |
6.98 |
6.987 |
6.987 |
-0.066 (-0.93%)
|
193,018 |
| 31 Dec 2020 |
USD |
7.03 |
7.074 |
7.03 |
7.0525 |
7.0525 |
-0.017 (-0.23%)
|
10,317 |
| 30 Dec 2020 |
USD |
7.039 |
7.077 |
7.014 |
7.069 |
7.069 |
+0.029 (+0.41%)
|
156,547 |
| 29 Dec 2020 |
USD |
7.11 |
7.141 |
7.02 |
7.04 |
7.04 |
-0.017 (-0.24%)
|
191,467 |
| 24 Dec 2020 |
USD |
7.065 |
7.092 |
7.05 |
7.057 |
7.057 |
-0.012 (-0.17%)
|
48,930 |
| 23 Dec 2020 |
USD |
7.062 |
7.083 |
7.042 |
7.069 |
7.069 |
+0.077 (+1.10%)
|
93,605 |
| 22 Dec 2020 |
USD |
6.889 |
6.992 |
6.889 |
6.992 |
6.992 |
+0.137 (+1.99%)
|
91,950 |
| 21 Dec 2020 |
USD |
6.912 |
6.912 |
6.736 |
6.8555 |
6.8555 |
-0.028 (-0.40%)
|
129,703 |
| 18 Dec 2020 |
USD |
6.823 |
6.883 |
6.821 |
6.883 |
6.883 |
+0.074 (+1.09%)
|
105,735 |
| 17 Dec 2020 |
USD |
6.782 |
6.811 |
6.764 |
6.809 |
6.809 |
+0.088 (+1.31%)
|
76,412 |
| 16 Dec 2020 |
USD |
6.718 |
6.735 |
6.702 |
6.721 |
6.721 |
+0.073 (+1.11%)
|
52,412 |
| 15 Dec 2020 |
USD |
6.602 |
6.658 |
6.602 |
6.6475 |
6.6475 |
+0.025 (+0.37%)
|
41,141 |
| 14 Dec 2020 |
USD |
6.623 |
6.652 |
6.589 |
6.623 |
6.623 |
+0.086 (+1.32%)
|
42,199 |
