iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
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 |
20 May 2019 |
USD |
4.9455 |
4.9455 |
4.9045 |
4.9117 |
4.9117 |
-0.078 (-1.56%)
|
10,114 |
17 May 2019 |
USD |
4.9905 |
4.995 |
4.9897 |
4.9897 |
4.9897 |
-0.035 (-0.70%)
|
24 |
16 May 2019 |
USD |
5.012 |
5.0298 |
5.012 |
5.025 |
5.025 |
+0.057 (+1.15%)
|
214,750 |
15 May 2019 |
USD |
4.931 |
4.9677 |
4.931 |
4.9677 |
4.9677 |
+0.031 (+0.63%)
|
23,737 |
14 May 2019 |
USD |
4.9285 |
4.9367 |
4.921 |
4.9367 |
4.9367 |
+0.056 (+1.14%)
|
1,173 |
13 May 2019 |
USD |
4.941 |
4.941 |
4.8812 |
4.8812 |
4.8812 |
-0.086 (-1.72%)
|
10,865 |
10 May 2019 |
USD |
5.007 |
5.01 |
4.9668 |
4.9668 |
4.9668 |
+0.028 (+0.56%)
|
6,086 |
9 May 2019 |
USD |
4.9745 |
4.9745 |
4.9393 |
4.9393 |
4.9393 |
-0.125 (-2.46%)
|
12,000 |
8 May 2019 |
USD |
5.09 |
5.09 |
5.049 |
5.064 |
5.064 |
-0.002 (-0.04%)
|
20,567 |
7 May 2019 |
USD |
5.168 |
5.168 |
5.066 |
5.066 |
5.066 |
-0.12 (-2.31%)
|
49,772 |
3 May 2019 |
USD |
5.176 |
5.189 |
5.176 |
5.186 |
5.186 |
+0.028 (+0.53%)
|
22,195 |
2 May 2019 |
USD |
5.189 |
5.199 |
5.1585 |
5.1585 |
5.1585 |
-0.057 (-1.08%)
|
2,372 |
1 May 2019 |
USD |
5.221 |
5.221 |
5.215 |
5.215 |
5.215 |
+0.037 (+0.71%)
|
250 |
30 Apr 2019 |
USD |
5.212 |
5.213 |
5.178 |
5.178 |
5.178 |
-0.006 (-0.12%)
|
6,871 |
29 Apr 2019 |
USD |
5.181 |
5.186 |
5.175 |
5.184 |
5.184 |
-0.011 (-0.21%)
|
8,024 |
26 Apr 2019 |
USD |
5.183 |
5.195 |
5.183 |
5.195 |
5.195 |
+0.021 (+0.40%)
|
10,750 |
25 Apr 2019 |
USD |
5.189 |
5.214 |
5.1745 |
5.1745 |
5.1745 |
-0.029 (-0.55%)
|
22,750 |
24 Apr 2019 |
USD |
5.203 |
5.205 |
5.19 |
5.203 |
5.203 |
+0.028 (+0.54%)
|
6,393 |
23 Apr 2019 |
USD |
5.16 |
5.175 |
5.146 |
5.175 |
5.175 |
+0.033 (+0.63%)
|
14,499 |
18 Apr 2019 |
USD |
5.144 |
5.155 |
5.1425 |
5.1425 |
5.1425 |
-0.048 (-0.92%)
|
9,300 |
17 Apr 2019 |
USD |
5.205 |
5.2055 |
5.1905 |
5.1905 |
5.1905 |
-0.021 (-0.41%)
|
2,654 |
16 Apr 2019 |
USD |
5.203 |
5.217 |
5.203 |
5.212 |
5.212 |
+0.028 (+0.53%)
|
23,919 |
15 Apr 2019 |
USD |
5.18 |
5.193 |
5.18 |
5.1845 |
5.1845 |
+0.021 (+0.40%)
|
14,619 |
12 Apr 2019 |
USD |
5.165 |
5.167 |
5.164 |
5.164 |
5.164 |
+0.033 (+0.64%)
|
15,951 |
11 Apr 2019 |
USD |
5.137 |
5.138 |
5.131 |
5.131 |
5.131 |
+0.012 (+0.23%)
|
69,575 |
10 Apr 2019 |
USD |
5.138 |
5.138 |
5.093 |
5.119 |
5.119 |
+0.026 (+0.52%)
|
77,606 |