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 |
| 13 Aug 2019 |
USD |
4.9595 |
5.024 |
4.916 |
4.9925 |
4.9925 |
+0.018 (+0.35%)
|
107,618 |
| 12 Aug 2019 |
USD |
4.995 |
5 |
4.975 |
4.975 |
4.975 |
-0.021 (-0.42%)
|
10,598 |
| 9 Aug 2019 |
USD |
5.079 |
5.085 |
4.996 |
4.996 |
4.996 |
-0.092 (-1.82%)
|
14,675 |
| 8 Aug 2019 |
USD |
5.012 |
5.0885 |
5.012 |
5.0885 |
5.0885 |
+0.136 (+2.75%)
|
62,295 |
| 7 Aug 2019 |
USD |
4.9525 |
4.9525 |
4.9523 |
4.9523 |
4.9523 |
+0.005 (+0.11%)
|
3,030 |
| 6 Aug 2019 |
USD |
4.978 |
4.984 |
4.947 |
4.947 |
4.947 |
-0.015 (-0.29%)
|
50,914 |
| 5 Aug 2019 |
USD |
5.043 |
5.046 |
4.9585 |
4.9615 |
4.9615 |
-0.159 (-3.10%)
|
43,868 |
| 2 Aug 2019 |
USD |
5.161 |
5.181 |
5.12 |
5.12 |
5.12 |
-0.184 (-3.48%)
|
123,628 |
| 1 Aug 2019 |
USD |
5.218 |
5.3045 |
5.218 |
5.3045 |
5.3045 |
+0.011 (+0.22%)
|
13,194 |
| 31 Jul 2019 |
USD |
5.288 |
5.297 |
5.284 |
5.293 |
5.293 |
+0.024 (+0.45%)
|
60,960 |
| 30 Jul 2019 |
USD |
5.272 |
5.272 |
5.267 |
5.2695 |
5.2695 |
+0.003 (+0.06%)
|
2,389 |
| 29 Jul 2019 |
USD |
5.326 |
5.326 |
5.263 |
5.2665 |
5.2665 |
-0.053 (-1.00%)
|
5,202 |
| 26 Jul 2019 |
USD |
5.29 |
5.32 |
5.29 |
5.3195 |
5.3195 |
+0.035 (+0.67%)
|
4,066 |
| 25 Jul 2019 |
USD |
5.307 |
5.319 |
5.284 |
5.284 |
5.284 |
+0.027 (+0.51%)
|
6,112 |
| 24 Jul 2019 |
USD |
5.258 |
5.261 |
5.257 |
5.257 |
5.257 |
+0.035 (+0.68%)
|
2,094 |
| 23 Jul 2019 |
USD |
5.233 |
5.246 |
5.216 |
5.2215 |
5.2215 |
+0.017 (+0.32%)
|
18,209 |
| 22 Jul 2019 |
USD |
5.204 |
5.209 |
5.201 |
5.205 |
5.205 |
-0.004 (-0.08%)
|
2,606 |
| 19 Jul 2019 |
USD |
5.206 |
5.215 |
5.194 |
5.209 |
5.209 |
+0.052 (+1.02%)
|
13,227 |
| 18 Jul 2019 |
USD |
5.168 |
5.172 |
5.1565 |
5.1565 |
5.1565 |
-0.059 (-1.12%)
|
9,967 |
| 17 Jul 2019 |
USD |
5.201 |
5.215 |
5.184 |
5.215 |
5.215 |
+0.007 (+0.14%)
|
18,868 |
| 16 Jul 2019 |
USD |
5.212 |
5.212 |
5.2075 |
5.2075 |
5.2075 |
-0.002 (-0.04%)
|
700 |
| 15 Jul 2019 |
USD |
5.233 |
5.233 |
5.196 |
5.2095 |
5.2095 |
+0.013 (+0.25%)
|
43,581 |
| 12 Jul 2019 |
USD |
5.206 |
5.209 |
5.19 |
5.1965 |
5.1965 |
+0.013 (+0.25%)
|
13,995 |
| 11 Jul 2019 |
USD |
5.172 |
5.1835 |
5.166 |
5.1835 |
5.1835 |
+0.005 (+0.11%)
|
4,045 |
| 10 Jul 2019 |
USD |
5.151 |
5.208 |
5.151 |
5.178 |
5.178 |
+0.048 (+0.93%)
|
11,487 |
| 9 Jul 2019 |
USD |
5.107 |
5.138 |
5.107 |
5.1305 |
5.1305 |
-0.02 (-0.39%)
|
115,067 |
| 8 Jul 2019 |
USD |
5.199 |
5.199 |
5.1505 |
5.1505 |
5.1505 |
-0.004 (-0.07%)
|
26,508 |
| 5 Jul 2019 |
USD |
5.233 |
5.233 |
5.144 |
5.154 |
5.154 |
-0.074 (-1.42%)
|
8,075 |
| 4 Jul 2019 |
USD |
5.22 |
5.2345 |
5.22 |
5.2285 |
5.2285 |
+0.02 (+0.38%)
|
993 |
| 3 Jul 2019 |
USD |
5.187 |
5.221 |
5.187 |
5.2085 |
5.2085 |
+0.029 (+0.55%)
|
14,663 |
