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 May 2024 |
USD |
7.955 |
7.966 |
7.839 |
7.885 |
7.885 |
-0.026 (-0.33%)
|
16,693 |
22 May 2024 |
USD |
7.875 |
7.926 |
7.875 |
7.911 |
7.911 |
+0.013 (+0.16%)
|
97,884 |
21 May 2024 |
USD |
7.914 |
7.956 |
7.88 |
7.898 |
7.898 |
-0.03 (-0.38%)
|
17,792 |
20 May 2024 |
USD |
7.937 |
7.943 |
7.893 |
7.9285 |
7.9285 |
+0.017 (+0.21%)
|
5,655 |
17 May 2024 |
USD |
7.92 |
7.935 |
7.896 |
7.912 |
7.912 |
-0.052 (-0.65%)
|
177,346 |
16 May 2024 |
USD |
7.95 |
7.983 |
7.93 |
7.964 |
7.964 |
+0.058 (+0.73%)
|
291,589 |
15 May 2024 |
USD |
7.827 |
7.915 |
7.815 |
7.906 |
7.906 |
+0.111 (+1.42%)
|
43,648 |
14 May 2024 |
USD |
7.747 |
7.821 |
7.735 |
7.795 |
7.795 |
+0.066 (+0.85%)
|
53,193 |
13 May 2024 |
USD |
7.76 |
7.767 |
7.729 |
7.729 |
7.729 |
-0.045 (-0.58%)
|
131,601 |
10 May 2024 |
USD |
7.754 |
7.792 |
7.742 |
7.774 |
7.774 |
+0.031 (+0.40%)
|
20,297 |
9 May 2024 |
USD |
7.702 |
8 |
7.7 |
7.743 |
7.743 |
+0.022 (+0.28%)
|
8,240 |
8 May 2024 |
USD |
7.73 |
7.739 |
7.689 |
7.721 |
7.721 |
-0.017 (-0.22%)
|
128,072 |
7 May 2024 |
USD |
7.747 |
7.769 |
7.726 |
7.738 |
7.738 |
+0.087 (+1.14%)
|
45,761 |
3 May 2024 |
USD |
7.622 |
7.735 |
7.598 |
7.651 |
7.651 |
+0.051 (+0.66%)
|
21,649 |
2 May 2024 |
USD |
7.617 |
7.617 |
7.527 |
7.6005 |
7.6005 |
+0.046 (+0.62%)
|
37,461 |
1 May 2024 |
USD |
7.525 |
7.559 |
7.514 |
7.554 |
7.554 |
-0.107 (-1.40%)
|
22,348 |
30 Apr 2024 |
USD |
7.69 |
7.691 |
7.623 |
7.661 |
7.661 |
-0.038 (-0.50%)
|
55,215 |
29 Apr 2024 |
USD |
7.693 |
7.733 |
7.683 |
7.6995 |
7.6995 |
+0.05 (+0.65%)
|
15,517 |
26 Apr 2024 |
USD |
7.632 |
7.685 |
7.611 |
7.65 |
7.65 |
+0.118 (+1.57%)
|
70,544 |
25 Apr 2024 |
USD |
7.635 |
7.645 |
7.4951 |
7.5315 |
7.5315 |
-0.092 (-1.21%)
|
262,952 |
24 Apr 2024 |
USD |
7.623 |
7.673 |
7.614 |
7.624 |
7.624 |
+0.009 (+0.11%)
|
60,348 |
23 Apr 2024 |
USD |
7.494 |
7.624 |
7.485 |
7.6155 |
7.6155 |
+0.205 (+2.77%)
|
90,402 |
22 Apr 2024 |
USD |
7.445 |
7.469 |
7.399 |
7.41 |
7.41 |
-0.013 (-0.18%)
|
28,325 |
19 Apr 2024 |
USD |
7.439 |
7.462 |
7.39 |
7.423 |
7.423 |
-0.09 (-1.20%)
|
23,029 |
18 Apr 2024 |
USD |
7.515 |
7.515 |
7.446 |
7.5135 |
7.5135 |
+0.025 (+0.33%)
|
14,289 |
17 Apr 2024 |
USD |
7.53 |
7.568 |
7.48 |
7.489 |
7.489 |
-0.04 (-0.52%)
|
50,035 |
16 Apr 2024 |
USD |
7.504 |
7.5438 |
7.486 |
7.5285 |
7.5285 |
-0.14 (-1.82%)
|
41,210 |
15 Apr 2024 |
USD |
7.75 |
7.783 |
7.655 |
7.668 |
7.668 |
-0.103 (-1.33%)
|
408,411 |
12 Apr 2024 |
USD |
7.862 |
7.923 |
7.76 |
7.771 |
7.771 |
-0.06 (-0.77%)
|
5,317,708 |
11 Apr 2024 |
USD |
7.849 |
7.885 |
7.796 |
7.831 |
7.831 |
-0.004 (-0.05%)
|
84,522 |