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 |
| 10 Jan 2024 |
USD |
7.614 |
7.667 |
7.603 |
7.651 |
7.651 |
+0.048 (+0.62%)
|
87,442 |
| 9 Jan 2024 |
USD |
7.56 |
7.608 |
7.525 |
7.6035 |
7.6035 |
+0.087 (+1.16%)
|
47,683 |
| 8 Jan 2024 |
USD |
7.367 |
7.52 |
7.35 |
7.516 |
7.516 |
+0.095 (+1.28%)
|
37,866 |
| 5 Jan 2024 |
USD |
7.4 |
7.451 |
7.353 |
7.421 |
7.421 |
-0.024 (-0.32%)
|
22,609 |
| 4 Jan 2024 |
USD |
7.478 |
7.481 |
7.414 |
7.445 |
7.445 |
-0.05 (-0.66%)
|
12,714 |
| 3 Jan 2024 |
USD |
7.609 |
7.611 |
7.485 |
7.4945 |
7.4945 |
-0.11 (-1.44%)
|
186,274 |
| 2 Jan 2024 |
USD |
7.8 |
7.8 |
7.561 |
7.604 |
7.604 |
-0.199 (-2.54%)
|
50,607 |
| 29 Dec 2023 |
USD |
7.823 |
7.836 |
7.801 |
7.8025 |
7.8025 |
-0.003 (-0.03%)
|
29,254 |
| 28 Dec 2023 |
USD |
7.79 |
7.878 |
7.785 |
7.805 |
7.805 |
+0.029 (+0.37%)
|
26,994 |
| 27 Dec 2023 |
USD |
7.818 |
7.818 |
7.772 |
7.776 |
7.776 |
+0.096 (+1.25%)
|
46,649 |
| 22 Dec 2023 |
USD |
7.637 |
7.691 |
7.637 |
7.68 |
7.68 |
+0.036 (+0.47%)
|
28,763 |
| 21 Dec 2023 |
USD |
7.664 |
7.673 |
7.632 |
7.644 |
7.644 |
-0.066 (-0.86%)
|
56,193 |
| 20 Dec 2023 |
USD |
7.724 |
7.73 |
7.687 |
7.71 |
7.71 |
+0.007 (+0.09%)
|
29,114 |
| 19 Dec 2023 |
USD |
7.64 |
7.718 |
7.64 |
7.703 |
7.703 |
+0.064 (+0.83%)
|
27,260 |
| 18 Dec 2023 |
USD |
7.654 |
7.661 |
7.622 |
7.6395 |
7.6395 |
-0.023 (-0.30%)
|
471,214 |
| 15 Dec 2023 |
USD |
7.643 |
7.672 |
7.61 |
7.6625 |
7.6625 |
+0.043 (+0.56%)
|
147,213 |
| 14 Dec 2023 |
USD |
7.618 |
7.685 |
7.59 |
7.62 |
7.62 |
+0.198 (+2.67%)
|
107,441 |
| 13 Dec 2023 |
USD |
7.44 |
7.488 |
7.422 |
7.422 |
7.422 |
-0.011 (-0.15%)
|
15,215 |
| 12 Dec 2023 |
USD |
7.418 |
7.462 |
7.394 |
7.433 |
7.433 |
+0.041 (+0.55%)
|
16,254 |
| 11 Dec 2023 |
USD |
7.363 |
7.41 |
7.346 |
7.3925 |
7.3925 |
+0.065 (+0.89%)
|
42,069 |
| 8 Dec 2023 |
USD |
7.316 |
7.3596 |
7.28 |
7.3275 |
7.3275 |
+0.027 (+0.37%)
|
48,172 |
| 7 Dec 2023 |
USD |
7.307 |
7.318 |
7.2773 |
7.3005 |
7.3005 |
-0.056 (-0.75%)
|
45,748 |
| 6 Dec 2023 |
USD |
7.379 |
7.405 |
7.343 |
7.356 |
7.356 |
+0.045 (+0.62%)
|
46,011 |
| 5 Dec 2023 |
USD |
7.303 |
7.334 |
7.29 |
7.3105 |
7.3105 |
+0.018 (+0.25%)
|
55,063 |
| 4 Dec 2023 |
USD |
7.311 |
7.349 |
7.275 |
7.292 |
7.292 |
-0.004 (-0.05%)
|
111,230 |
| 1 Dec 2023 |
USD |
7.229 |
7.296 |
7.211 |
7.296 |
7.296 |
+0.074 (+1.02%)
|
56,500 |
| 30 Nov 2023 |
USD |
7.299 |
7.303 |
7.188 |
7.222 |
7.222 |
-0.021 (-0.29%)
|
2,466,264 |
| 29 Nov 2023 |
USD |
7.156 |
7.249 |
7.156 |
7.243 |
7.243 |
+0.079 (+1.10%)
|
107,984 |
| 28 Nov 2023 |
USD |
7.113 |
7.166 |
7.077 |
7.164 |
7.164 |
+0.045 (+0.63%)
|
48,258 |
| 27 Nov 2023 |
USD |
7.129 |
7.131 |
7.095 |
7.119 |
7.119 |
0.0 (0.0%)
|
25,663 |
