iShares Digital Security UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 24 Nov 2023 |
USD |
7.116 |
7.126 |
7.085 |
7.119 |
7.119 |
-0.004 (-0.06%)
|
12,650 |
| 23 Nov 2023 |
USD |
7.125 |
7.15 |
7.107 |
7.123 |
7.123 |
-0.008 (-0.11%)
|
23,449 |
| 22 Nov 2023 |
USD |
7.07 |
7.131 |
7.07 |
7.131 |
7.131 |
+0.064 (+0.91%)
|
112,543 |
| 21 Nov 2023 |
USD |
7.089 |
7.12 |
7.061 |
7.067 |
7.067 |
-0.012 (-0.17%)
|
452,242 |
| 20 Nov 2023 |
USD |
7.036 |
7.079 |
7.008 |
7.079 |
7.079 |
+0.092 (+1.32%)
|
14,402 |
| 17 Nov 2023 |
USD |
6.945 |
7.006 |
6.945 |
6.987 |
6.987 |
+0.097 (+1.41%)
|
17,650 |
| 16 Nov 2023 |
USD |
6.949 |
7.038 |
6.886 |
6.89 |
6.89 |
-0.148 (-2.10%)
|
19,130 |
| 15 Nov 2023 |
USD |
7.023 |
7.056 |
7.005 |
7.038 |
7.038 |
+0.06 (+0.86%)
|
75,686 |
| 14 Nov 2023 |
USD |
6.778 |
6.978 |
6.765 |
6.978 |
6.978 |
+0.21 (+3.10%)
|
176,037 |
| 13 Nov 2023 |
USD |
6.753 |
6.768 |
6.725 |
6.768 |
6.768 |
+0.048 (+0.71%)
|
13,921 |
| 10 Nov 2023 |
USD |
6.706 |
6.72 |
6.655 |
6.72 |
6.72 |
-0.027 (-0.40%)
|
47,479 |
| 9 Nov 2023 |
USD |
6.724 |
6.75 |
6.723 |
6.747 |
6.747 |
+0.042 (+0.63%)
|
24,565 |
| 8 Nov 2023 |
USD |
6.651 |
6.747 |
6.651 |
6.705 |
6.705 |
-0.023 (-0.34%)
|
8,250 |
| 7 Nov 2023 |
USD |
6.588 |
6.728 |
6.564 |
6.728 |
6.728 |
+0.118 (+1.79%)
|
434,136 |
| 6 Nov 2023 |
USD |
6.696 |
6.696 |
6.6095 |
6.6095 |
6.6095 |
-0.048 (-0.72%)
|
10,572 |
| 3 Nov 2023 |
USD |
6.511 |
6.6575 |
6.487 |
6.6575 |
6.6575 |
+0.174 (+2.69%)
|
44,805 |
| 2 Nov 2023 |
USD |
6.455 |
6.544 |
6.435 |
6.483 |
6.483 |
+0.053 (+0.82%)
|
48,253 |
| 1 Nov 2023 |
USD |
6.459 |
6.478 |
6.424 |
6.43 |
6.43 |
-0.03 (-0.47%)
|
94,547 |
| 31 Oct 2023 |
USD |
6.371 |
6.463 |
6.361 |
6.4605 |
6.4605 |
+0.105 (+1.66%)
|
18,501 |
| 30 Oct 2023 |
USD |
6.404 |
6.413 |
6.336 |
6.355 |
6.355 |
-0.028 (-0.44%)
|
84,860 |
| 27 Oct 2023 |
USD |
6.383 |
6.404 |
6.356 |
6.383 |
6.383 |
+0.036 (+0.57%)
|
164,835 |
| 26 Oct 2023 |
USD |
6.302 |
6.385 |
6.272 |
6.347 |
6.347 |
-0.116 (-1.79%)
|
54,921 |
| 25 Oct 2023 |
USD |
6.52 |
6.52 |
6.45 |
6.463 |
6.463 |
-0.05 (-0.77%)
|
3,452 |
| 24 Oct 2023 |
USD |
6.53 |
6.534 |
6.502 |
6.513 |
6.513 |
+0.018 (+0.28%)
|
17,069 |
| 23 Oct 2023 |
USD |
6.521 |
6.528 |
6.421 |
6.495 |
6.495 |
-0.012 (-0.18%)
|
26,989 |
| 20 Oct 2023 |
USD |
6.608 |
6.6254 |
6.507 |
6.507 |
6.507 |
-0.207 (-3.08%)
|
126,603 |
| 19 Oct 2023 |
USD |
6.712 |
6.73 |
6.691 |
6.714 |
6.714 |
-0.027 (-0.40%)
|
13,438 |
| 18 Oct 2023 |
USD |
6.78 |
6.796 |
6.736 |
6.741 |
6.741 |
-0.092 (-1.35%)
|
261,770 |
