iShares Digital Security UCITS Recent Share Price (LSE:LOCK)

2 Followers LSE:LOCK - iShares Digital Security UCITS iShares Digital Security UCITS
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Sep 2019	USD	5.074	5.076	5.0725	5.0725	5.0725	+0.013 (+0.26%)	11,500
26 Sep 2019	USD	5.101	5.101	5.0595	5.0595	5.0595	+0.025 (+0.49%)	4,340
25 Sep 2019	USD	5.03	5.037	5.017	5.035	5.035	-0.056 (-1.09%)	44,966
24 Sep 2019	USD	5.0905	5.0905	5.0905	5.0905	5.0905	-0.009 (-0.18%)	0
23 Sep 2019	USD	5.087	5.0995	5.085	5.0995	5.0995	-0.045 (-0.87%)	37,428
20 Sep 2019	USD	5.148	5.15	5.14	5.1445	5.1445	-0.022 (-0.44%)	30,102
19 Sep 2019	USD	5.146	5.1716	5.131	5.167	5.167	+0.033 (+0.64%)	14,660
18 Sep 2019	USD	5.146	5.148	5.134	5.134	5.134	+0.015 (+0.28%)	1,350
17 Sep 2019	USD	5.126	5.126	5.11	5.1195	5.1195	-0.003 (-0.06%)	14,991
16 Sep 2019	USD	5.098	5.1225	5.086	5.1225	5.1225	-0.021 (-0.40%)	39,287
13 Sep 2019	USD	5.17	5.17	5.13	5.143	5.143	+0.016 (+0.31%)	31,246
12 Sep 2019	USD	5.136	5.136	5.109	5.127	5.127	+0.038 (+0.76%)	120,025
11 Sep 2019	USD	5.087	5.102	5.08	5.0885	5.0885	+0.035 (+0.70%)	25,316
10 Sep 2019	USD	5.043	5.053	5.043	5.053	5.053	-0.044 (-0.86%)	16,240
9 Sep 2019	USD	5.09	5.1199	5.081	5.097	5.097	-0.007 (-0.15%)	3,295
6 Sep 2019	USD	5.102	5.113	5.092	5.1045	5.1045	+0.038 (+0.76%)	18,816
5 Sep 2019	USD	5.055	5.08	5.049	5.066	5.066	+0.074 (+1.49%)	40,094
4 Sep 2019	USD	4.9885	4.9915	4.9705	4.9915	4.9915	+0.056 (+1.14%)	17,815
3 Sep 2019	USD	4.9315	4.9555	4.9315	4.9352	4.9352	-0.022 (-0.45%)	24,859
2 Sep 2019	USD	4.9735	4.9885	4.9573	4.9573	4.9573	-0.003 (-0.07%)	12,134
30 Aug 2019	USD	4.978	4.993	4.9607	4.9607	4.9607	-0.006 (-0.12%)	8,439
29 Aug 2019	USD	4.9665	4.9665	4.9665	4.9665	4.9665	+0.059 (+1.21%)	0
28 Aug 2019	USD	4.919	4.92	4.8955	4.907	4.907	-0.023 (-0.46%)	22,249
27 Aug 2019	USD	4.972	4.977	4.9175	4.9298	4.9298	-0.023 (-0.47%)	34,563
23 Aug 2019	USD	4.977	4.99	4.953	4.953	4.953	-0.017 (-0.34%)	9,500
22 Aug 2019	USD	5.008	5.008	4.9665	4.97	4.97	-0.043 (-0.87%)	10,105
21 Aug 2019	USD	4.9865	5.016	4.9845	5.0135	5.0135	+0.062 (+1.25%)	1,543
20 Aug 2019	USD	4.9517	4.9517	4.9517	4.9517	4.9517	-0.025 (-0.51%)	0
19 Aug 2019	USD	4.9805	4.9925	4.969	4.977	4.977	+0.021 (+0.43%)	91,239
16 Aug 2019	USD	4.927	4.9555	4.921	4.9555	4.9555	+0.092 (+1.90%)	30,909

Unicorn Response |