iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
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 |
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 |