iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Mar 2020 |
USD |
3.95 |
4.1215 |
3.8693 |
3.8693 |
3.8693 |
-0.103 (-2.61%)
|
55,689 |
| 20 Mar 2020 |
USD |
4.204 |
4.204 |
3.9728 |
3.9728 |
3.9728 |
+0.086 (+2.21%)
|
32,267 |
| 19 Mar 2020 |
USD |
3.895 |
3.925 |
3.8475 |
3.887 |
3.887 |
-0.03 (-0.77%)
|
67,528 |
| 18 Mar 2020 |
USD |
4.028 |
4.028 |
3.856 |
3.9173 |
3.9173 |
-0.153 (-3.75%)
|
166,394 |
| 17 Mar 2020 |
USD |
4.111 |
4.111 |
3.8975 |
4.07 |
4.07 |
-0.018 (-0.43%)
|
97,809 |
| 16 Mar 2020 |
USD |
4 |
4.1275 |
2.5 |
4.0877 |
4.0877 |
-0.101 (-2.41%)
|
300,211 |
| 13 Mar 2020 |
USD |
4.3745 |
4.3745 |
4.185 |
4.1885 |
4.1885 |
+0.046 (+1.12%)
|
66,400 |
| 12 Mar 2020 |
USD |
4.3855 |
4.393 |
4.057 |
4.142 |
4.142 |
-0.527 (-11.30%)
|
89,535 |
| 11 Mar 2020 |
USD |
4.7515 |
4.7645 |
4.6615 |
4.6695 |
4.6695 |
-0.043 (-0.91%)
|
135,818 |
| 10 Mar 2020 |
USD |
4.8165 |
4.9085 |
4.7125 |
4.7125 |
4.7125 |
-0.072 (-1.51%)
|
239,401 |
| 9 Mar 2020 |
USD |
4.48 |
4.8675 |
4.48 |
4.7847 |
4.7847 |
-0.266 (-5.27%)
|
282,341 |
| 6 Mar 2020 |
USD |
5.118 |
5.118 |
5.02 |
5.051 |
5.051 |
-0.137 (-2.63%)
|
41,618 |
| 5 Mar 2020 |
USD |
5.242 |
5.242 |
5.125 |
5.1875 |
5.1875 |
+0.011 (+0.20%)
|
75,935 |
| 4 Mar 2020 |
USD |
5.231 |
5.254 |
5.169 |
5.177 |
5.177 |
-0.013 (-0.26%)
|
175,434 |
| 3 Mar 2020 |
USD |
5.204 |
5.296 |
5.1905 |
5.1905 |
5.1905 |
+0.027 (+0.52%)
|
34,315 |
| 2 Mar 2020 |
USD |
5.203 |
5.233 |
5.048 |
5.1635 |
5.1635 |
+0.123 (+2.44%)
|
130,289 |
| 28 Feb 2020 |
USD |
5.066 |
5.143 |
4.963 |
5.0405 |
5.0405 |
-0.176 (-3.37%)
|
108,918 |
| 27 Feb 2020 |
USD |
5.26 |
5.266 |
5.161 |
5.2165 |
5.2165 |
-0.177 (-3.28%)
|
53,024 |
| 26 Feb 2020 |
USD |
5.394 |
5.401 |
5.293 |
5.3935 |
5.3935 |
-0.006 (-0.11%)
|
141,399 |
| 25 Feb 2020 |
USD |
5.534 |
5.534 |
5.3995 |
5.3995 |
5.3995 |
-0.06 (-1.11%)
|
30,037 |
| 24 Feb 2020 |
USD |
5.55 |
5.55 |
5.437 |
5.46 |
5.46 |
-0.2 (-3.53%)
|
326,201 |
| 21 Feb 2020 |
USD |
5.665 |
5.676 |
5.631 |
5.66 |
5.66 |
+0.012 (+0.21%)
|
20,431 |
| 20 Feb 2020 |
USD |
5.734 |
5.734 |
5.648 |
5.648 |
5.648 |
-0.073 (-1.28%)
|
31,757 |
| 19 Feb 2020 |
USD |
5.716 |
5.722 |
5.693 |
5.7215 |
5.7215 |
+0.049 (+0.86%)
|
74,399 |
| 18 Feb 2020 |
USD |
5.688 |
5.688 |
5.67 |
5.6725 |
5.6725 |
-0.057 (-0.99%)
|
106,413 |
| 17 Feb 2020 |
USD |
5.741 |
5.741 |
5.724 |
5.729 |
5.729 |
+0.005 (+0.10%)
|
46,840 |
| 14 Feb 2020 |
USD |
5.735 |
5.747 |
5.711 |
5.7235 |
5.7235 |
+0.004 (+0.07%)
|
168,021 |
| 13 Feb 2020 |
USD |
5.718 |
5.725 |
5.688 |
5.7195 |
5.7195 |
+0.004 (+0.06%)
|
4,501,128 |
| 12 Feb 2020 |
USD |
5.731 |
5.736 |
5.702 |
5.716 |
5.716 |
-0.008 (-0.14%)
|
231,471 |
| 11 Feb 2020 |
USD |
5.714 |
5.732 |
5.698 |
5.724 |
5.724 |
+0.066 (+1.16%)
|
67,924 |
