iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
30 Oct 2020 |
USD |
5.68 |
5.72 |
5.628 |
5.683 |
5.683 |
-0.053 (-0.92%)
|
71,440 |
29 Oct 2020 |
USD |
5.773 |
5.773 |
5.726 |
5.736 |
5.736 |
-0.005 (-0.09%)
|
40,456 |
28 Oct 2020 |
USD |
5.832 |
5.832 |
5.728 |
5.741 |
5.741 |
-0.193 (-3.25%)
|
47,054 |
27 Oct 2020 |
USD |
5.972 |
5.973 |
5.934 |
5.934 |
5.934 |
+0.003 (+0.04%)
|
56,097 |
26 Oct 2020 |
USD |
6 |
6.016 |
5.931 |
5.9315 |
5.9315 |
-0.108 (-1.80%)
|
218,575 |
23 Oct 2020 |
USD |
6.076 |
6.089 |
6.04 |
6.04 |
6.04 |
-0.006 (-0.10%)
|
76,787 |
22 Oct 2020 |
USD |
6.08 |
6.093 |
6.01 |
6.046 |
6.046 |
-0.062 (-1.02%)
|
108,521 |
21 Oct 2020 |
USD |
6.187 |
6.187 |
6.1 |
6.108 |
6.108 |
-0.076 (-1.23%)
|
23,507 |
20 Oct 2020 |
USD |
6.155 |
6.21 |
6.155 |
6.184 |
6.184 |
-0.034 (-0.55%)
|
87,738 |
19 Oct 2020 |
USD |
6.223 |
6.243 |
6.209 |
6.218 |
6.218 |
+0.021 (+0.35%)
|
35,967 |
16 Oct 2020 |
USD |
6.21 |
6.225 |
6.192 |
6.1965 |
6.1965 |
+0.029 (+0.46%)
|
111,107 |
15 Oct 2020 |
USD |
6.244 |
6.244 |
6.122 |
6.168 |
6.168 |
-0.115 (-1.83%)
|
125,046 |
14 Oct 2020 |
USD |
6.282 |
6.305 |
6.28 |
6.283 |
6.283 |
+0.004 (+0.06%)
|
77,552 |
13 Oct 2020 |
USD |
6.271 |
6.31 |
6.258 |
6.279 |
6.279 |
-0.004 (-0.06%)
|
70,512 |
12 Oct 2020 |
USD |
6.271 |
6.291 |
6.252 |
6.283 |
6.283 |
+0.05 (+0.80%)
|
57,192 |
9 Oct 2020 |
USD |
6.175 |
6.238 |
6.157 |
6.233 |
6.233 |
+0.09 (+1.47%)
|
46,887 |
8 Oct 2020 |
USD |
6.13 |
6.159 |
6.13 |
6.143 |
6.143 |
+0.068 (+1.12%)
|
20,936 |
7 Oct 2020 |
USD |
6.058 |
6.077 |
6.043 |
6.075 |
6.075 |
+0.009 (+0.15%)
|
15,064 |
6 Oct 2020 |
USD |
6.024 |
6.097 |
6.023 |
6.066 |
6.066 |
+0.049 (+0.81%)
|
10,408 |
5 Oct 2020 |
USD |
5.953 |
6.034 |
5.953 |
6.0175 |
6.0175 |
+0.052 (+0.87%)
|
35,220 |
2 Oct 2020 |
USD |
5.932 |
5.967 |
5.9 |
5.9655 |
5.9655 |
-0.031 (-0.52%)
|
44,111 |
1 Oct 2020 |
USD |
5.993 |
6.001 |
5.984 |
5.9965 |
5.9965 |
+0.032 (+0.53%)
|
16,862 |
30 Sep 2020 |
USD |
5.906 |
5.975 |
5.891 |
5.965 |
5.965 |
+0.025 (+0.42%)
|
23,520 |
29 Sep 2020 |
USD |
5.95 |
5.951 |
5.925 |
5.94 |
5.94 |
+0.007 (+0.13%)
|
48,526 |
28 Sep 2020 |
USD |
5.894 |
5.941 |
5.88 |
5.9325 |
5.9325 |
+0.143 (+2.48%)
|
50,743 |
25 Sep 2020 |
USD |
5.822 |
5.822 |
5.713 |
5.789 |
5.789 |
+0.026 (+0.45%)
|
10,844 |
24 Sep 2020 |
USD |
5.78 |
5.793 |
5.739 |
5.763 |
5.763 |
-0.129 (-2.19%)
|
24,413 |
23 Sep 2020 |
USD |
5.928 |
5.949 |
5.886 |
5.892 |
5.892 |
+0.049 (+0.83%)
|
44,028 |
22 Sep 2020 |
USD |
5.824 |
5.89 |
5.824 |
5.8435 |
5.8435 |
+0.051 (+0.89%)
|
91,819 |
21 Sep 2020 |
USD |
5.922 |
5.942 |
5.78 |
5.792 |
5.792 |
-0.121 (-2.05%)
|
260,073 |