iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Dec 2020 |
USD |
6.601 |
6.601 |
6.521 |
6.537 |
6.537 |
-0.028 (-0.43%)
|
3,804,882 |
| 10 Dec 2020 |
USD |
6.547 |
6.569 |
6.482 |
6.565 |
6.565 |
-0.034 (-0.51%)
|
401,708 |
| 9 Dec 2020 |
USD |
6.649 |
6.679 |
6.5985 |
6.5985 |
6.5985 |
-0.044 (-0.67%)
|
45,177 |
| 8 Dec 2020 |
USD |
6.632 |
6.649 |
6.585 |
6.643 |
6.643 |
+0.011 (+0.17%)
|
48,812 |
| 7 Dec 2020 |
USD |
6.604 |
6.638 |
6.58 |
6.632 |
6.632 |
+0.022 (+0.34%)
|
38,612 |
| 4 Dec 2020 |
USD |
6.592 |
6.6095 |
6.565 |
6.6095 |
6.6095 |
+0.056 (+0.85%)
|
44,424 |
| 3 Dec 2020 |
USD |
6.512 |
6.563 |
6.469 |
6.554 |
6.554 |
+0.117 (+1.81%)
|
92,255 |
| 2 Dec 2020 |
USD |
6.492 |
6.492 |
6.409 |
6.4375 |
6.4375 |
-0.036 (-0.56%)
|
60,409 |
| 1 Dec 2020 |
USD |
6.465 |
6.477 |
6.42 |
6.474 |
6.474 |
+0.119 (+1.87%)
|
141,236 |
| 30 Nov 2020 |
USD |
6.389 |
6.462 |
6.355 |
6.355 |
6.355 |
-0.074 (-1.15%)
|
93,988 |
| 27 Nov 2020 |
USD |
6.387 |
6.432 |
6.384 |
6.429 |
6.429 |
+0.063 (+0.99%)
|
64,335 |
| 26 Nov 2020 |
USD |
6.35 |
6.386 |
6.35 |
6.366 |
6.366 |
+0.047 (+0.74%)
|
128,690 |
| 25 Nov 2020 |
USD |
6.34 |
6.345 |
6.311 |
6.319 |
6.319 |
-0.018 (-0.28%)
|
103,841 |
| 24 Nov 2020 |
USD |
6.34 |
6.374 |
6.294 |
6.337 |
6.337 |
+0.072 (+1.16%)
|
106,885 |
| 23 Nov 2020 |
USD |
6.308 |
6.314 |
6.256 |
6.2645 |
6.2645 |
-0.032 (-0.51%)
|
50,096 |
| 20 Nov 2020 |
USD |
6.266 |
6.298 |
6.264 |
6.2965 |
6.2965 |
+0.063 (+1.01%)
|
114,288 |
| 19 Nov 2020 |
USD |
6.216 |
6.2335 |
6.175 |
6.2335 |
6.2335 |
-0.019 (-0.30%)
|
40,584 |
| 18 Nov 2020 |
USD |
6.226 |
6.266 |
6.219 |
6.2525 |
6.2525 |
+0.057 (+0.91%)
|
48,457 |
| 17 Nov 2020 |
USD |
6.253 |
6.253 |
6.192 |
6.196 |
6.196 |
-0.034 (-0.54%)
|
65,757 |
| 16 Nov 2020 |
USD |
6.202 |
6.243 |
6.2 |
6.2295 |
6.2295 |
+0.057 (+0.92%)
|
326,854 |
| 13 Nov 2020 |
USD |
6.161 |
6.183 |
6.154 |
6.1725 |
6.1725 |
+0.004 (+0.07%)
|
20,512 |
| 12 Nov 2020 |
USD |
6.132 |
6.198 |
6.132 |
6.168 |
6.168 |
+0.01 (+0.16%)
|
60,109 |
| 11 Nov 2020 |
USD |
6.118 |
6.159 |
6.104 |
6.158 |
6.158 |
+0.072 (+1.18%)
|
24,597 |
| 10 Nov 2020 |
USD |
6.133 |
6.15 |
6.066 |
6.086 |
6.086 |
-0.212 (-3.37%)
|
74,800 |
| 9 Nov 2020 |
USD |
6.231 |
6.436 |
6.198 |
6.298 |
6.298 |
+0.144 (+2.34%)
|
47,694 |
| 6 Nov 2020 |
USD |
6.098 |
6.155 |
6.098 |
6.154 |
6.154 |
+0.016 (+0.26%)
|
55,142 |
| 5 Nov 2020 |
USD |
6.091 |
6.149 |
6.071 |
6.138 |
6.138 |
+0.147 (+2.46%)
|
70,868 |
| 4 Nov 2020 |
USD |
5.786 |
5.994 |
5.786 |
5.9905 |
5.9905 |
+0.179 (+3.09%)
|
420,459 |
| 3 Nov 2020 |
USD |
5.779 |
5.821 |
5.696 |
5.811 |
5.811 |
+0.13 (+2.29%)
|
29,072 |
| 2 Nov 2020 |
USD |
5.685 |
5.73 |
5.669 |
5.681 |
5.681 |
-0.002 (-0.04%)
|
12,926 |
