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
29 Nov 2018	USD	4.5738	4.5738	4.5738	4.5738	4.5738	+0.065 (+1.44%)	0
28 Nov 2018	USD	4.5088	4.5088	4.5088	4.5088	4.5088	+0.019 (+0.43%)	0
27 Nov 2018	USD	4.483	4.4915	4.483	4.4895	4.4895	+0.003 (+0.06%)	5,884
26 Nov 2018	USD	4.487	4.487	4.487	4.487	4.487	+0.035 (+0.79%)	0
23 Nov 2018	USD	4.452	4.452	4.452	4.452	4.452	+0.029 (+0.67%)	0
22 Nov 2018	USD	4.4225	4.4225	4.4225	4.4225	4.4225	-0.041 (-0.91%)	0
21 Nov 2018	USD	4.4633	4.4633	4.4633	4.4633	4.4633	+0.065 (+1.48%)	0
20 Nov 2018	USD	4.456	4.456	4.3982	4.3982	4.3982	-0.081 (-1.81%)	57,232
19 Nov 2018	USD	4.5395	4.541	4.4795	4.4795	4.4795	-0.033 (-0.72%)	8,753
16 Nov 2018	USD	4.5122	4.5122	4.5122	4.5122	4.5122	+0.032 (+0.72%)	0
15 Nov 2018	USD	4.4555	4.4798	4.4555	4.4798	4.4798	+0.007 (+0.16%)	2,963
14 Nov 2018	USD	4.461	4.4727	4.46	4.4727	4.4727	-0.053 (-1.17%)	16,754
13 Nov 2018	USD	4.4815	4.5258	4.4815	4.5258	4.5258	+0.048 (+1.07%)	11,754
12 Nov 2018	USD	4.582	4.582	4.4778	4.4778	4.4778	-0.107 (-2.34%)	3,351
9 Nov 2018	USD	4.612	4.616	4.5853	4.5853	4.5853	-0.076 (-1.64%)	8,594
8 Nov 2018	USD	4.66	4.6617	4.66	4.6617	4.6617	-0.005 (-0.10%)	7,400
7 Nov 2018	USD	4.659	4.6665	4.657	4.6665	4.6665	+0.032 (+0.68%)	29,562
6 Nov 2018	USD	4.6135	4.635	4.6135	4.635	4.635	+0.033 (+0.72%)	5,723
5 Nov 2018	USD	4.602	4.602	4.602	4.602	4.602	-0.037 (-0.81%)	0
2 Nov 2018	USD	4.671	4.6815	4.6395	4.6395	4.6395	+0.059 (+1.29%)	4,070
1 Nov 2018	USD	4.5795	4.583	4.5795	4.5805	4.5805	+0.054 (+1.19%)	5,510
31 Oct 2018	USD	4.471	4.5267	4.471	4.5267	4.5267	+0.114 (+2.59%)	12,753
30 Oct 2018	USD	4.376	4.4125	4.375	4.4125	4.4125	+0.049 (+1.12%)	14,585
29 Oct 2018	USD	4.3635	4.3635	4.3635	4.3635	4.3635	+0.021 (+0.48%)	0
26 Oct 2018	USD	4.3835	4.3835	4.3145	4.3427	4.3427	-0.087 (-1.97%)	43,442
25 Oct 2018	USD	4.4125	4.43	4.4125	4.43	4.43	+0.013 (+0.29%)	50,000
24 Oct 2018	USD	4.488	4.488	4.4173	4.4173	4.4173	-0.068 (-1.51%)	2,942
23 Oct 2018	USD	4.489	4.489	4.4852	4.4852	4.4852	-0.095 (-2.08%)	2,941
22 Oct 2018	USD	4.5803	4.5803	4.5803	4.5803	4.5803	-0.016 (-0.34%)	0
19 Oct 2018	USD	4.5845	4.615	4.5845	4.596	4.596	-0.031 (-0.67%)	5,450

First
46
47
48
49
50
51
Last

Unicorn Response |