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 |
| 13 Oct 2023 |
USD |
6.827 |
6.827 |
6.723 |
6.723 |
6.723 |
-0.145 (-2.11%)
|
13,018 |
| 12 Oct 2023 |
USD |
6.925 |
6.982 |
6.865 |
6.868 |
6.868 |
-0.024 (-0.35%)
|
1,751,755 |
| 11 Oct 2023 |
USD |
6.894 |
6.938 |
6.892 |
6.892 |
6.892 |
-0.038 (-0.55%)
|
95,930 |
| 10 Oct 2023 |
USD |
6.854 |
6.9308 |
6.847 |
6.93 |
6.93 |
+0.15 (+2.21%)
|
61,143 |
| 9 Oct 2023 |
USD |
6.785 |
6.785 |
6.725 |
6.78 |
6.78 |
+0.033 (+0.49%)
|
26,688 |
| 6 Oct 2023 |
USD |
6.659 |
6.747 |
6.6 |
6.747 |
6.747 |
+0.13 (+1.96%)
|
33,166 |
| 5 Oct 2023 |
USD |
6.681 |
6.709 |
6.617 |
6.617 |
6.617 |
-0.041 (-0.62%)
|
308,091 |
| 4 Oct 2023 |
USD |
6.608 |
6.681 |
6.577 |
6.658 |
6.658 |
-0.007 (-0.11%)
|
114,270 |
| 3 Oct 2023 |
USD |
6.771 |
6.79 |
6.665 |
6.665 |
6.665 |
-0.158 (-2.31%)
|
40,375 |
| 2 Oct 2023 |
USD |
6.833 |
6.863 |
6.781 |
6.8225 |
6.8225 |
-0.015 (-0.22%)
|
30,477 |
| 29 Sep 2023 |
USD |
6.801 |
6.877 |
6.801 |
6.8375 |
6.8375 |
+0.083 (+1.23%)
|
51,002 |
| 28 Sep 2023 |
USD |
6.744 |
6.7545 |
6.712 |
6.7545 |
6.7545 |
+0.013 (+0.19%)
|
84,705 |
| 27 Sep 2023 |
USD |
6.7 |
6.744 |
6.7 |
6.742 |
6.742 |
+0.043 (+0.64%)
|
41,794 |
| 26 Sep 2023 |
USD |
6.742 |
6.758 |
6.699 |
6.699 |
6.699 |
-0.087 (-1.29%)
|
105,181 |
| 25 Sep 2023 |
USD |
6.819 |
6.83 |
6.76 |
6.7865 |
6.7865 |
-0.026 (-0.38%)
|
93,074 |
| 22 Sep 2023 |
USD |
6.781 |
6.8125 |
6.767 |
6.8125 |
6.8125 |
+0.046 (+0.68%)
|
52,898 |
| 21 Sep 2023 |
USD |
6.85 |
6.871 |
6.7665 |
6.7665 |
6.7665 |
-0.186 (-2.68%)
|
146,312 |
| 20 Sep 2023 |
USD |
6.895 |
6.961 |
6.895 |
6.9525 |
6.9525 |
+0.05 (+0.72%)
|
42,996 |
| 19 Sep 2023 |
USD |
6.946 |
6.964 |
6.888 |
6.903 |
6.903 |
-0.047 (-0.68%)
|
65,070 |
| 18 Sep 2023 |
USD |
6.981 |
6.981 |
6.944 |
6.95 |
6.95 |
-0.013 (-0.18%)
|
17,870 |
| 15 Sep 2023 |
USD |
7.046 |
7.061 |
6.96 |
6.9625 |
6.9625 |
-0.073 (-1.04%)
|
84,272 |
| 14 Sep 2023 |
USD |
7.017 |
7.056 |
7.012 |
7.0355 |
7.0355 |
+0.044 (+0.64%)
|
29,901 |
| 13 Sep 2023 |
USD |
7.042 |
7.042 |
6.962 |
6.991 |
6.991 |
-0.053 (-0.75%)
|
184,763 |
| 12 Sep 2023 |
USD |
7.087 |
7.112 |
7.044 |
7.044 |
7.044 |
-0.046 (-0.65%)
|
60,940 |
| 11 Sep 2023 |
USD |
7.075 |
7.097 |
7.035 |
7.09 |
7.09 |
+0.057 (+0.81%)
|
127,483 |
| 8 Sep 2023 |
USD |
7.039 |
7.07 |
7.008 |
7.033 |
7.033 |
-0.006 (-0.09%)
|
72,134 |
| 7 Sep 2023 |
USD |
7.07 |
7.088 |
7.022 |
7.0395 |
7.0395 |
-0.057 (-0.80%)
|
25,769 |
| 6 Sep 2023 |
USD |
7.062 |
7.145 |
7.062 |
7.096 |
7.096 |
-0.02 (-0.28%)
|
40,462 |
| 5 Sep 2023 |
USD |
7.099 |
7.119 |
7.074 |
7.116 |
7.116 |
+0.003 (+0.04%)
|
38,396 |
| 4 Sep 2023 |
USD |
7.134 |
7.149 |
7.11 |
7.113 |
7.113 |
-0.03 (-0.42%)
|
14,486 |
