iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Sep 2020 |
USD |
5.942 |
5.956 |
5.904 |
5.913 |
5.913 |
+0.025 (+0.42%)
|
28,941 |
| 17 Sep 2020 |
USD |
5.87 |
5.904 |
5.867 |
5.888 |
5.888 |
-0.082 (-1.37%)
|
104,670 |
| 16 Sep 2020 |
USD |
5.977 |
5.997 |
5.947 |
5.9695 |
5.9695 |
+0.039 (+0.66%)
|
106,907 |
| 15 Sep 2020 |
USD |
5.947 |
5.953 |
5.905 |
5.9305 |
5.9305 |
+0.037 (+0.63%)
|
36,274 |
| 14 Sep 2020 |
USD |
5.89 |
5.916 |
5.87 |
5.8935 |
5.8935 |
+0.041 (+0.70%)
|
48,643 |
| 11 Sep 2020 |
USD |
5.886 |
5.903 |
5.825 |
5.8525 |
5.8525 |
-0.065 (-1.10%)
|
95,762 |
| 10 Sep 2020 |
USD |
5.89 |
5.948 |
5.871 |
5.9175 |
5.9175 |
+0.04 (+0.67%)
|
60,115 |
| 9 Sep 2020 |
USD |
5.78 |
5.881 |
5.78 |
5.878 |
5.878 |
+0.059 (+1.02%)
|
28,250 |
| 8 Sep 2020 |
USD |
5.86 |
5.869 |
5.758 |
5.8185 |
5.8185 |
-0.082 (-1.39%)
|
9,540,070 |
| 7 Sep 2020 |
USD |
5.866 |
5.913 |
5.858 |
5.9005 |
5.9005 |
+0.098 (+1.69%)
|
75,488 |
| 4 Sep 2020 |
USD |
6.02 |
6.035 |
5.8025 |
5.8025 |
5.8025 |
-0.179 (-2.99%)
|
78,701 |
| 3 Sep 2020 |
USD |
6.286 |
6.302 |
5.972 |
5.9815 |
5.9815 |
-0.246 (-3.96%)
|
355,865 |
| 2 Sep 2020 |
USD |
6.252 |
6.289 |
6.213 |
6.228 |
6.228 |
+0.06 (+0.97%)
|
42,174 |
| 1 Sep 2020 |
USD |
6.145 |
6.199 |
6.123 |
6.168 |
6.168 |
+0.063 (+1.03%)
|
14,262,246 |
| 28 Aug 2020 |
USD |
6.115 |
6.115 |
6.09 |
6.105 |
6.105 |
+0.006 (+0.10%)
|
94,415 |
| 27 Aug 2020 |
USD |
6.13 |
6.154 |
6.099 |
6.099 |
6.099 |
-0.013 (-0.22%)
|
45,458 |
| 26 Aug 2020 |
USD |
6.04 |
6.116 |
6.029 |
6.1125 |
6.1125 |
+0.085 (+1.41%)
|
19,291 |
| 25 Aug 2020 |
USD |
6.044 |
6.064 |
6.0275 |
6.0275 |
6.0275 |
+0.013 (+0.22%)
|
29,195 |
| 24 Aug 2020 |
USD |
6.022 |
6.074 |
6.014 |
6.014 |
6.014 |
+0.024 (+0.40%)
|
7,089 |
| 21 Aug 2020 |
USD |
6.036 |
6.038 |
5.985 |
5.99 |
5.99 |
-0.018 (-0.30%)
|
39,600 |
| 20 Aug 2020 |
USD |
5.975 |
6.008 |
5.974 |
6.008 |
6.008 |
-0.029 (-0.49%)
|
9,761 |
| 19 Aug 2020 |
USD |
6.023 |
6.038 |
6.023 |
6.0375 |
6.0375 |
+0.026 (+0.43%)
|
31,794 |
| 18 Aug 2020 |
USD |
6 |
6.027 |
5.993 |
6.0115 |
6.0115 |
+0.007 (+0.12%)
|
102,609 |
| 17 Aug 2020 |
USD |
5.992 |
6.004 |
5.981 |
6.004 |
6.004 |
+0.014 (+0.23%)
|
29,834 |
| 14 Aug 2020 |
USD |
6.03 |
6.03 |
5.974 |
5.99 |
5.99 |
-0.018 (-0.29%)
|
59,307 |
| 13 Aug 2020 |
USD |
6.011 |
6.011 |
5.962 |
6.0075 |
6.0075 |
-0.002 (-0.03%)
|
22,923 |
| 12 Aug 2020 |
USD |
5.984 |
6.0095 |
5.976 |
6.0095 |
6.0095 |
+0.011 (+0.18%)
|
248,707 |
| 11 Aug 2020 |
USD |
6.02 |
6.04 |
5.973 |
5.9985 |
5.9985 |
+0.013 (+0.22%)
|
101,505 |
| 10 Aug 2020 |
USD |
6.034 |
6.042 |
5.9855 |
5.9855 |
5.9855 |
-0.084 (-1.38%)
|
108,538 |
| 7 Aug 2020 |
USD |
6.052 |
6.069 |
6.042 |
6.069 |
6.069 |
+0.018 (+0.31%)
|
24,685 |
