iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Feb 2020 |
USD |
5.706 |
5.706 |
5.649 |
5.649 |
5.649 |
-0.053 (-0.94%)
|
83,726 |
| 6 Feb 2020 |
USD |
5.748 |
5.748 |
5.702 |
5.7025 |
5.7025 |
-0.002 (-0.03%)
|
46,161 |
| 5 Feb 2020 |
USD |
5.664 |
5.75 |
5.664 |
5.704 |
5.704 |
+0.051 (+0.91%)
|
218,980 |
| 4 Feb 2020 |
USD |
5.622 |
5.6525 |
5.619 |
5.6525 |
5.6525 |
+0.116 (+2.09%)
|
296,062 |
| 3 Feb 2020 |
USD |
5.529 |
5.55 |
5.52 |
5.537 |
5.537 |
+0.045 (+0.83%)
|
34,195 |
| 31 Jan 2020 |
USD |
5.564 |
5.569 |
5.4915 |
5.4915 |
5.4915 |
-0.049 (-0.88%)
|
84,463 |
| 30 Jan 2020 |
USD |
5.55 |
5.578 |
5.533 |
5.5405 |
5.5405 |
-0.085 (-1.50%)
|
119,028 |
| 29 Jan 2020 |
USD |
5.641 |
5.653 |
5.623 |
5.625 |
5.625 |
-0.013 (-0.23%)
|
176,261 |
| 28 Jan 2020 |
USD |
5.603 |
5.638 |
5.577 |
5.638 |
5.638 |
+0.05 (+0.89%)
|
342,206 |
| 27 Jan 2020 |
USD |
5.64 |
5.64 |
5.58 |
5.5885 |
5.5885 |
-0.152 (-2.66%)
|
62,467 |
| 24 Jan 2020 |
USD |
5.761 |
5.77 |
5.741 |
5.741 |
5.741 |
+0.037 (+0.66%)
|
136,069 |
| 23 Jan 2020 |
USD |
5.705 |
5.739 |
5.698 |
5.7035 |
5.7035 |
-0.036 (-0.64%)
|
51,660 |
| 22 Jan 2020 |
USD |
5.749 |
5.756 |
5.721 |
5.74 |
5.74 |
+0.021 (+0.36%)
|
96,869 |
| 21 Jan 2020 |
USD |
5.727 |
5.727 |
5.693 |
5.7195 |
5.7195 |
-0.022 (-0.39%)
|
74,045 |
| 20 Jan 2020 |
USD |
5.739 |
5.743 |
5.737 |
5.742 |
5.742 |
-0.022 (-0.38%)
|
86,176 |
| 17 Jan 2020 |
USD |
5.775 |
5.781 |
5.749 |
5.764 |
5.764 |
+0.03 (+0.53%)
|
47,347 |
| 16 Jan 2020 |
USD |
5.733 |
5.737 |
5.72 |
5.7335 |
5.7335 |
+0.013 (+0.23%)
|
189,082 |
| 15 Jan 2020 |
USD |
5.699 |
5.7205 |
5.694 |
5.7205 |
5.7205 |
+0.034 (+0.60%)
|
76,517 |
| 14 Jan 2020 |
USD |
5.714 |
5.714 |
5.666 |
5.6865 |
5.6865 |
-0.008 (-0.14%)
|
135,369 |
| 13 Jan 2020 |
USD |
5.692 |
5.6945 |
5.672 |
5.6945 |
5.6945 |
+0.029 (+0.52%)
|
49,188 |
| 10 Jan 2020 |
USD |
5.698 |
5.698 |
5.664 |
5.665 |
5.665 |
-0.007 (-0.12%)
|
22,218 |
| 9 Jan 2020 |
USD |
5.658 |
5.683 |
5.658 |
5.672 |
5.672 |
+0.046 (+0.82%)
|
52,484 |
| 8 Jan 2020 |
USD |
5.619 |
5.634 |
5.588 |
5.626 |
5.626 |
+0.004 (+0.07%)
|
24,268 |
| 7 Jan 2020 |
USD |
5.629 |
5.638 |
5.622 |
5.622 |
5.622 |
+0.021 (+0.38%)
|
15,713 |
| 6 Jan 2020 |
USD |
5.692 |
5.692 |
5.562 |
5.6005 |
5.6005 |
-0.004 (-0.06%)
|
741,593 |
| 3 Jan 2020 |
USD |
5.6 |
5.604 |
5.585 |
5.604 |
5.604 |
-0.022 (-0.40%)
|
25,686 |
| 2 Jan 2020 |
USD |
5.617 |
5.636 |
5.617 |
5.6265 |
5.6265 |
+0.072 (+1.31%)
|
23,608 |
| 31 Dec 2019 |
USD |
5.561 |
5.565 |
5.552 |
5.554 |
5.554 |
-0.008 (-0.14%)
|
60,608 |
| 30 Dec 2019 |
USD |
5.579 |
5.594 |
5.551 |
5.562 |
5.562 |
-0.029 (-0.51%)
|
105,655 |
| 27 Dec 2019 |
USD |
5.57 |
5.614 |
5.57 |
5.5905 |
5.5905 |
+0.019 (+0.35%)
|
31,595 |
