iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Dec 2019 |
USD |
5.576 |
5.576 |
5.56 |
5.571 |
5.571 |
+0.002 (+0.03%)
|
12,146 |
| 23 Dec 2019 |
USD |
5.56 |
5.5695 |
5.56 |
5.5695 |
5.5695 |
-0.004 (-0.08%)
|
13,999 |
| 20 Dec 2019 |
USD |
5.555 |
5.574 |
5.555 |
5.574 |
5.574 |
+0.046 (+0.83%)
|
46,602 |
| 19 Dec 2019 |
USD |
5.511 |
5.532 |
5.511 |
5.528 |
5.528 |
+0.002 (+0.03%)
|
31,578 |
| 18 Dec 2019 |
USD |
5.523 |
5.528 |
5.514 |
5.5265 |
5.5265 |
+0.011 (+0.20%)
|
30,512 |
| 17 Dec 2019 |
USD |
5.552 |
5.552 |
5.5155 |
5.5155 |
5.5155 |
-0.037 (-0.67%)
|
23,025 |
| 16 Dec 2019 |
USD |
5.518 |
5.555 |
5.511 |
5.5525 |
5.5525 |
+0.051 (+0.94%)
|
207,374 |
| 13 Dec 2019 |
USD |
5.508 |
5.518 |
5.492 |
5.501 |
5.501 |
+0.032 (+0.58%)
|
114,145 |
| 12 Dec 2019 |
USD |
5.459 |
5.49 |
5.443 |
5.4695 |
5.4695 |
+0.043 (+0.78%)
|
60,061 |
| 11 Dec 2019 |
USD |
5.431 |
5.431 |
5.424 |
5.427 |
5.427 |
-0.013 (-0.25%)
|
10,785 |
| 10 Dec 2019 |
USD |
5.432 |
5.445 |
5.41 |
5.4405 |
5.4405 |
+0.001 (+0.01%)
|
19,223 |
| 9 Dec 2019 |
USD |
5.447 |
5.452 |
5.439 |
5.44 |
5.44 |
-0.022 (-0.41%)
|
45,881 |
| 6 Dec 2019 |
USD |
5.448 |
5.475 |
5.448 |
5.4625 |
5.4625 |
+0.022 (+0.41%)
|
35,540 |
| 5 Dec 2019 |
USD |
5.459 |
5.46 |
5.44 |
5.44 |
5.44 |
+0.003 (+0.06%)
|
41,977 |
| 4 Dec 2019 |
USD |
5.435 |
5.447 |
5.435 |
5.437 |
5.437 |
+0.074 (+1.38%)
|
25,662 |
| 3 Dec 2019 |
USD |
5.403 |
5.418 |
5.342 |
5.363 |
5.363 |
-0.041 (-0.76%)
|
52,331 |
| 2 Dec 2019 |
USD |
5.5 |
5.5 |
5.397 |
5.404 |
5.404 |
-0.07 (-1.27%)
|
56,254 |
| 29 Nov 2019 |
USD |
5.4735 |
5.4735 |
5.4735 |
5.4735 |
5.4735 |
-0.019 (-0.35%)
|
0 |
| 28 Nov 2019 |
USD |
5.488 |
5.498 |
5.488 |
5.493 |
5.493 |
+0.004 (+0.07%)
|
13,068 |
| 27 Nov 2019 |
USD |
5.497 |
5.497 |
5.489 |
5.489 |
5.489 |
+0.006 (+0.11%)
|
3,371 |
| 26 Nov 2019 |
USD |
5.4812 |
5.483 |
5.4812 |
5.483 |
5.483 |
+0.011 (+0.19%)
|
2,078 |
| 25 Nov 2019 |
USD |
5.434 |
5.474 |
5.434 |
5.4725 |
5.4725 |
+0.074 (+1.37%)
|
17,986 |
| 22 Nov 2019 |
USD |
5.401 |
5.42 |
5.3985 |
5.3985 |
5.3985 |
+0.003 (+0.05%)
|
6,834 |
| 21 Nov 2019 |
USD |
5.4 |
5.414 |
5.396 |
5.396 |
5.396 |
-0.039 (-0.72%)
|
3,128 |
| 20 Nov 2019 |
USD |
5.399 |
5.436 |
5.399 |
5.435 |
5.435 |
+0.013 (+0.25%)
|
13,215 |
| 19 Nov 2019 |
USD |
5.447 |
5.447 |
5.4215 |
5.4215 |
5.4215 |
+0.009 (+0.16%)
|
14,667 |
| 18 Nov 2019 |
USD |
5.429 |
5.434 |
5.409 |
5.413 |
5.413 |
+0.009 (+0.18%)
|
23,586 |
| 15 Nov 2019 |
USD |
5.381 |
5.4035 |
5.381 |
5.4035 |
5.4035 |
+0.025 (+0.47%)
|
12,351 |
| 14 Nov 2019 |
USD |
5.392 |
5.392 |
5.367 |
5.378 |
5.378 |
+0.017 (+0.31%)
|
40,432 |
| 13 Nov 2019 |
USD |
5.331 |
5.363 |
5.331 |
5.3615 |
5.3615 |
+0.003 (+0.06%)
|
7,000 |
