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
2 Jul 2019	USD	5.176	5.18	5.176	5.18	5.18	+0.026 (+0.51%)	16,125
1 Jul 2019	USD	5.209	5.209	5.1535	5.1535	5.1535	+0.043 (+0.85%)	18,757
28 Jun 2019	USD	5.106	5.118	5.092	5.11	5.11	+0.046 (+0.92%)	32,556
27 Jun 2019	USD	5.054	5.082	5.054	5.0635	5.0635	+0.018 (+0.35%)	1,031
26 Jun 2019	USD	5.032	5.054	5.012	5.046	5.046	-0.022 (-0.43%)	15,996
25 Jun 2019	USD	5.066	5.083	5.064	5.068	5.068	-0.021 (-0.40%)	25,448
24 Jun 2019	USD	5.11	5.11	5.0885	5.0885	5.0885	-0.025 (-0.49%)	3,078
21 Jun 2019	USD	5.119	5.127	5.106	5.1135	5.1135	-0.013 (-0.24%)	38,584
20 Jun 2019	USD	5.118	5.163	5.118	5.126	5.126	+0.076 (+1.50%)	19,741
19 Jun 2019	USD	5.046	5.05	5.045	5.05	5.05	-0.009 (-0.17%)	3,780
18 Jun 2019	USD	5.005	5.0585	5.005	5.0585	5.0585	+0.074 (+1.48%)	3,307
17 Jun 2019	USD	4.9925	4.9925	4.9845	4.9845	4.9845	-0.001 (-0.01%)	31,602
14 Jun 2019	USD	5.034	5.034	4.975	4.985	4.985	-0.051 (-1.00%)	13,331
13 Jun 2019	USD	5.031	5.045	5.031	5.0355	5.0355	+0.001 (+0.01%)	8,323
12 Jun 2019	USD	5.05	5.05	5.032	5.035	5.035	-0.017 (-0.33%)	10,430
11 Jun 2019	USD	5.045	5.074	5.045	5.0515	5.0515	+0.009 (+0.19%)	21,972
10 Jun 2019	USD	5.055	5.055	5.016	5.042	5.042	+0.056 (+1.13%)	5,188
7 Jun 2019	USD	4.9858	4.9858	4.9858	4.9858	4.9858	+0.053 (+1.07%)	0
6 Jun 2019	USD	4.9285	4.9328	4.928	4.9328	4.9328	+0.042 (+0.86%)	17,509
5 Jun 2019	USD	4.9235	4.9235	4.885	4.8907	4.8907	+0.021 (+0.43%)	4,600
4 Jun 2019	USD	4.8225	4.87	4.822	4.87	4.87	+0.035 (+0.72%)	16,022
3 Jun 2019	USD	4.824	4.8435	4.824	4.8353	4.8353	-0.017 (-0.34%)	55,230
31 May 2019	USD	4.8518	4.8518	4.8518	4.8518	4.8518	-0.038 (-0.78%)	0
30 May 2019	USD	4.89	4.89	4.89	4.89	4.89	+0.035 (+0.71%)	0
29 May 2019	USD	4.8555	4.8555	4.8555	4.8555	4.8555	-0.058 (-1.17%)	0
28 May 2019	USD	4.9585	4.959	4.913	4.913	4.913	+0.004 (+0.07%)	11,984
24 May 2019	USD	4.921	4.925	4.9095	4.9095	4.9095	+0.023 (+0.47%)	8,110
23 May 2019	USD	4.912	4.913	4.886	4.8865	4.8865	-0.082 (-1.65%)	7,452
22 May 2019	USD	4.9685	4.9685	4.9685	4.9685	4.9685	+0.006 (+0.12%)	0
21 May 2019	USD	4.9495	4.9625	4.9495	4.9625	4.9625	+0.051 (+1.03%)	3,673

Unicorn Response |