iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Nov 2019 |
USD |
5.288 |
5.325 |
5.288 |
5.325 |
5.325 |
+0.001 (+0.02%)
|
12,344 |
| 7 Nov 2019 |
USD |
5.32 |
5.338 |
5.32 |
5.324 |
5.324 |
+0.043 (+0.81%)
|
105,004 |
| 6 Nov 2019 |
USD |
5.29 |
5.3 |
5.272 |
5.281 |
5.281 |
-0.019 (-0.36%)
|
44,550 |
| 5 Nov 2019 |
USD |
5.288 |
5.3 |
5.288 |
5.3 |
5.3 |
-0.001 (-0.02%)
|
60,547 |
| 4 Nov 2019 |
USD |
5.312 |
5.317 |
5.298 |
5.301 |
5.301 |
+0.029 (+0.56%)
|
38,252 |
| 1 Nov 2019 |
USD |
5.234 |
5.274 |
5.232 |
5.2715 |
5.2715 |
+0.074 (+1.43%)
|
22,233 |
| 31 Oct 2019 |
USD |
5.212 |
5.217 |
5.196 |
5.197 |
5.197 |
+0.003 (+0.06%)
|
169,173 |
| 30 Oct 2019 |
USD |
5.205 |
5.208 |
5.193 |
5.194 |
5.194 |
+0.003 (+0.05%)
|
22,301 |
| 29 Oct 2019 |
USD |
5.177 |
5.193 |
5.167 |
5.1915 |
5.1915 |
+0.004 (+0.07%)
|
31,906 |
| 28 Oct 2019 |
USD |
5.15 |
5.188 |
5.147 |
5.188 |
5.188 |
+0.024 (+0.46%)
|
9,890 |
| 25 Oct 2019 |
USD |
5.133 |
5.1645 |
5.133 |
5.1645 |
5.1645 |
+0.037 (+0.72%)
|
30,364 |
| 24 Oct 2019 |
USD |
5.116 |
5.131 |
5.116 |
5.1275 |
5.1275 |
+0.004 (+0.08%)
|
36,684 |
| 23 Oct 2019 |
USD |
5.09 |
5.126 |
5.088 |
5.1235 |
5.1235 |
+0.013 (+0.26%)
|
92,797 |
| 22 Oct 2019 |
USD |
5.122 |
5.125 |
5.11 |
5.11 |
5.11 |
-0.021 (-0.40%)
|
11,937 |
| 21 Oct 2019 |
USD |
5.102 |
5.134 |
5.097 |
5.1305 |
5.1305 |
+0.042 (+0.83%)
|
44,464 |
| 18 Oct 2019 |
USD |
5.09 |
5.114 |
5.0885 |
5.0885 |
5.0885 |
-0.018 (-0.35%)
|
14,073 |
| 17 Oct 2019 |
USD |
5.099 |
5.128 |
5.094 |
5.1065 |
5.1065 |
+0.004 (+0.07%)
|
30,390 |
| 16 Oct 2019 |
USD |
5.106 |
5.111 |
5.099 |
5.103 |
5.103 |
-0.04 (-0.78%)
|
10,251 |
| 15 Oct 2019 |
USD |
5.108 |
5.143 |
5.101 |
5.143 |
5.143 |
+0.05 (+0.98%)
|
6,476 |
| 14 Oct 2019 |
USD |
5.087 |
5.101 |
5.086 |
5.093 |
5.093 |
-0.029 (-0.57%)
|
5,828 |
| 11 Oct 2019 |
USD |
5.047 |
5.122 |
5.045 |
5.122 |
5.122 |
+0.09 (+1.79%)
|
134,084 |
| 10 Oct 2019 |
USD |
5.004 |
5.036 |
5.004 |
5.032 |
5.032 |
+0.025 (+0.51%)
|
10,049 |
| 9 Oct 2019 |
USD |
4.993 |
5.018 |
4.993 |
5.0065 |
5.0065 |
+0.027 (+0.54%)
|
22,034 |
| 8 Oct 2019 |
USD |
5.077 |
5.077 |
4.9795 |
4.9795 |
4.9795 |
-0.074 (-1.47%)
|
18,507 |
| 7 Oct 2019 |
USD |
5.04 |
5.062 |
5.02 |
5.054 |
5.054 |
+0.028 (+0.55%)
|
32,132 |
| 4 Oct 2019 |
USD |
5.016 |
5.0265 |
4.996 |
5.0265 |
5.0265 |
+0.043 (+0.87%)
|
128,414 |
| 3 Oct 2019 |
USD |
4.9695 |
4.9995 |
4.9595 |
4.983 |
4.983 |
+0.041 (+0.84%)
|
4,650 |
| 2 Oct 2019 |
USD |
4.9875 |
4.9875 |
4.94 |
4.9417 |
4.9417 |
-0.098 (-1.94%)
|
7,191 |
| 1 Oct 2019 |
USD |
5.071 |
5.077 |
5.0395 |
5.0395 |
5.0395 |
-0.004 (-0.09%)
|
25,468 |
| 30 Sep 2019 |
USD |
5.041 |
5.046 |
5.041 |
5.044 |
5.044 |
-0.029 (-0.56%)
|
18,001 |
