Ishares IV Ishs Digitalisation Ucits ETF USD (Acc)
(DGIT)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
865.50p
|
874.88p
|
864.25p
|
870.50p
|
20,063
|
|
16/01/2025
|
860.25p
|
865.50p
|
859.50p
|
855.38p
|
40,677
|
|
15/01/2025
|
839.00p
|
857.45p
|
838.25p
|
855.38p
|
58,609
|
|
14/01/2025
|
838.25p
|
847.20p
|
838.25p
|
841.25p
|
2,029
|
|
13/01/2025
|
840.25p
|
840.25p
|
833.75p
|
835.00p
|
6,677
|
|
10/01/2025
|
850.00p
|
853.95p
|
838.00p
|
840.12p
|
7,767
|
|
09/01/2025
|
855.00p
|
856.50p
|
850.50p
|
853.25p
|
13,252
|
|
08/01/2025
|
845.00p
|
850.00p
|
843.00p
|
849.00p
|
36,152
|
|
07/01/2025
|
846.50p
|
849.85p
|
840.00p
|
845.50p
|
2,902
|
|
06/01/2025
|
846.25p
|
850.58p
|
844.50p
|
849.00p
|
9,847
|
|
03/01/2025
|
843.00p
|
846.70p
|
841.00p
|
846.13p
|
29,642
|
|
02/01/2025
|
837.25p
|
848.68p
|
831.75p
|
845.50p
|
19,841
|
|
01/01/2025
|
835.50p
|
836.00p
|
832.25p
|
835.62p
|
4,571
|
|
31/12/2024
|
835.50p
|
836.00p
|
832.25p
|
835.62p
|
4,571
|
|
30/12/2024
|
833.00p
|
839.25p
|
824.56p
|
833.00p
|
10,853
|
|
27/12/2024
|
851.75p
|
852.00p
|
835.41p
|
837.50p
|
10,640
|
|
26/12/2024
|
842.25p
|
844.25p
|
841.18p
|
841.87p
|
5,844
|
|
25/12/2024
|
842.25p
|
844.25p
|
841.18p
|
841.87p
|
5,844
|
|
24/12/2024
|
842.25p
|
844.25p
|
841.18p
|
841.87p
|
5,844
|
|
23/12/2024
|
847.25p
|
847.25p
|
838.25p
|
840.87p
|
5,960
|
|
20/12/2024
|
836.00p
|
842.75p
|
825.75p
|
842.75p
|
6,148
|
|
19/12/2024
|
836.00p
|
842.71p
|
829.70p
|
838.25p
|
31,305
|
|
18/12/2024
|
859.25p
|
862.00p
|
856.75p
|
856.75p
|
145,370
|
|
17/12/2024
|
860.75p
|
862.75p
|
850.75p
|
862.75p
|
9,767
|
|
16/12/2024
|
863.75p
|
866.36p
|
862.25p
|
863.88p
|
15,496
|
|
13/12/2024
|
870.50p
|
870.50p
|
864.38p
|
864.38p
|
46,645
|
|
12/12/2024
|
863.75p
|
868.43p
|
839.50p
|
868.38p
|
12,367
|
|
11/12/2024
|
853.00p
|
862.75p
|
853.00p
|
862.75p
|
45,438
|
|
10/12/2024
|
860.00p
|
860.00p
|
855.75p
|
856.88p
|
6,885
|
|
09/12/2024
|
872.25p
|
872.25p
|
858.79p
|
862.50p
|
8,748
|
|
06/12/2024
|
862.75p
|
869.93p
|
861.40p
|
869.12p
|
15,887
|
|
05/12/2024
|
864.25p
|
870.40p
|
863.55p
|
864.75p
|
23,540
|
|
04/12/2024
|
864.00p
|
868.25p
|
863.00p
|
866.25p
|
22,089
|
|
03/12/2024
|
861.25p
|
865.25p
|
850.50p
|
860.38p
|
56,835
|
|
02/12/2024
|
860.75p
|
864.75p
|
858.75p
|
862.13p
|
12,803
|
|
29/11/2024
|
862.00p
|
862.00p
|
859.25p
|
861.25p
|
3,804
|
|
28/11/2024
|
860.25p
|
862.00p
|
859.25p
|
860.00p
|
16,539
|
|
27/11/2024
|
866.50p
|
867.50p
|
856.75p
|
858.25p
|
12,118
|
|
26/11/2024
|
863.75p
|
868.50p
|
862.50p
|
868.12p
|
55,476
|
|
25/11/2024
|
860.00p
|
865.75p
|
860.00p
|
864.88p
|
34,161
|
|
22/11/2024
|
848.25p
|
855.71p
|
845.50p
|
842.88p
|
9,450
|
|
21/11/2024
|
831.50p
|
842.88p
|
830.25p
|
842.88p
|
6,338
|
|
20/11/2024
|
828.00p
|
830.50p
|
824.00p
|
825.37p
|
7,252
|
|
19/11/2024
|
819.00p
|
826.00p
|
816.10p
|
825.37p
|
2,760
|
|
18/11/2024
|
823.25p
|
825.38p
|
820.25p
|
825.37p
|
13,503
|
|
15/11/2024
|
824.00p
|
825.50p
|
821.25p
|
830.13p
|
11,094
|
|
14/11/2024
|
835.75p
|
838.75p
|
829.00p
|
830.13p
|
14,131
|
|
13/11/2024
|
827.00p
|
835.25p
|
824.87p
|
825.75p
|
15,914
|
|
12/11/2024
|
819.00p
|
827.50p
|
815.00p
|
825.75p
|
20,522
|
|
11/11/2024
|
804.25p
|
813.75p
|
802.00p
|
813.37p
|
25,635
|
|
08/11/2024
|
794.25p
|
797.50p
|
791.83p
|
797.00p
|
55,478
|
|
07/11/2024
|
789.50p
|
791.93p
|
787.35p
|
791.00p
|
9,121
|
|
06/11/2024
|
792.00p
|
797.00p
|
783.26p
|
787.00p
|
37,529
|
|
05/11/2024
|
768.00p
|
770.50p
|
765.63p
|
769.75p
|
3,683
|
|
04/11/2024
|
768.00p
|
771.75p
|
766.00p
|
770.50p
|
3,880
|
|
01/11/2024
|
769.50p
|
773.15p
|
767.22p
|
771.25p
|
46,378
|
|
31/10/2024
|
770.00p
|
775.50p
|
769.50p
|
774.75p
|
3,198
|
|
30/10/2024
|
770.75p
|
776.75p
|
770.75p
|
772.88p
|
3,883
|
|
29/10/2024
|
777.25p
|
777.25p
|
769.00p
|
772.88p
|
7,162
|
|
28/10/2024
|
777.75p
|
777.75p
|
772.10p
|
774.25p
|
25,324
|
|
25/10/2024
|
776.00p
|
776.75p
|
771.80p
|
772.38p
|
7,399
|
|
24/10/2024
|
771.50p
|
772.13p
|
769.25p
|
770.00p
|
2,779
|
|
23/10/2024
|
771.75p
|
774.75p
|
770.00p
|
770.00p
|
8,004
|
|
22/10/2024
|
773.50p
|
775.50p
|
773.25p
|
773.25p
|
4,823
|
|
21/10/2024
|
778.75p
|
781.00p
|
775.25p
|
775.25p
|
6,857
|
|
18/10/2024
|
772.75p
|
778.50p
|
772.75p
|
778.50p
|
9,986
|
|
17/10/2024
|
777.00p
|
781.80p
|
774.93p
|
775.25p
|
8,678
|
|
16/10/2024
|
775.00p
|
776.00p
|
771.50p
|
776.00p
|
16,822
|
|
15/10/2024
|
774.00p
|
774.50p
|
768.75p
|
771.00p
|
3,853
|
|
14/10/2024
|
771.25p
|
775.00p
|
770.75p
|
772.75p
|
16,638
|
|
11/10/2024
|
767.50p
|
771.25p
|
764.00p
|
771.25p
|
9,658
|
|
10/10/2024
|
764.50p
|
766.25p
|
728.00p
|
766.25p
|
13,510
|
|
09/10/2024
|
760.50p
|
763.40p
|
755.97p
|
763.00p
|
18,446
|
|
08/10/2024
|
749.25p
|
756.25p
|
747.50p
|
756.13p
|
5,967
|
|
07/10/2024
|
749.00p
|
753.75p
|
749.00p
|
752.12p
|
18,572
|
|
04/10/2024
|
743.75p
|
754.05p
|
742.60p
|
747.38p
|
6,378
|
|
03/10/2024
|
740.75p
|
745.00p
|
740.75p
|
743.25p
|
116,366
|
|
02/10/2024
|
737.25p
|
737.25p
|
733.10p
|
736.88p
|
101,035
|
|
01/10/2024
|
743.00p
|
743.00p
|
733.34p
|
736.37p
|
12,176
|
|
30/09/2024
|
733.50p
|
738.25p
|
733.25p
|
735.62p
|
20,910
|
|
27/09/2024
|
736.75p
|
738.63p
|
733.65p
|
737.87p
|
6,036
|
|
26/09/2024
|
740.75p
|
742.88p
|
734.00p
|
734.00p
|
18,224
|
|
25/09/2024
|
738.25p
|
739.00p
|
732.73p
|
735.25p
|
11,416
|
|
24/09/2024
|
737.50p
|
740.00p
|
734.25p
|
739.13p
|
9,667
|
|
23/09/2024
|
739.25p
|
740.00p
|
736.32p
|
738.25p
|
11,136
|
|
20/09/2024
|
738.75p
|
739.50p
|
735.25p
|
735.50p
|
5,283
|
|
19/09/2024
|
742.50p
|
748.50p
|
742.00p
|
734.00p
|
23,329
|
|
18/09/2024
|
737.75p
|
738.50p
|
732.75p
|
734.00p
|
9,989
|
|
17/09/2024
|
733.75p
|
740.25p
|
733.50p
|
740.25p
|
14,702
|
|
16/09/2024
|
729.75p
|
732.00p
|
728.35p
|
730.00p
|
16,504
|
|
13/09/2024
|
729.25p
|
732.25p
|
727.70p
|
725.25p
|
9,046
|
|
12/09/2024
|
727.00p
|
727.50p
|
723.93p
|
713.00p
|
30,132
|
|
11/09/2024
|
715.00p
|
716.65p
|
710.00p
|
714.13p
|
31,201
|
|
10/09/2024
|
712.25p
|
714.60p
|
709.52p
|
714.13p
|
13,220
|
|
09/09/2024
|
710.00p
|
712.25p
|
708.14p
|
711.00p
|
20,039
|
|
06/09/2024
|
710.75p
|
710.75p
|
700.25p
|
700.25p
|
2,672
|
|
05/09/2024
|
714.00p
|
715.07p
|
709.00p
|
709.00p
|
10,634
|
|
04/09/2024
|
712.00p
|
715.75p
|
710.88p
|
713.50p
|
14,919
|
|
03/09/2024
|
728.25p
|
731.50p
|
723.43p
|
724.50p
|
3,526
|
|
02/09/2024
|
726.75p
|
728.60p
|
724.50p
|
723.50p
|
5,439
|
|
30/08/2024
|
724.25p
|
728.25p
|
723.50p
|
723.50p
|
5,805
|
|
29/08/2024
|
716.25p
|
725.90p
|
710.80p
|
725.25p
|
44,998
|
|
28/08/2024
|
720.75p
|
721.50p
|
715.50p
|
715.75p
|
3,914
|
|
27/08/2024
|
720.50p
|
722.73p
|
717.55p
|
719.25p
|
9,119
|
|
26/08/2024
|
726.50p
|
726.75p
|
723.25p
|
723.25p
|
28,385
|
|
23/08/2024
|
726.50p
|
726.75p
|
723.25p
|
723.25p
|
28,385
|
|
22/08/2024
|
726.50p
|
726.75p
|
723.25p
|
723.25p
|
28,385
|
|
21/08/2024
|
723.75p
|
725.50p
|
720.25p
|
722.00p
|
6,537
|
|
20/08/2024
|
725.75p
|
728.75p
|
721.50p
|
721.50p
|
13,094
|
|
19/08/2024
|
720.75p
|
723.25p
|
719.25p
|
720.50p
|
10,788
|
|
16/08/2024
|
719.50p
|
722.67p
|
717.65p
|
720.50p
|
8,784
|
|
15/08/2024
|
717.00p
|
721.79p
|
709.86p
|
719.75p
|
3,324
|
|
14/08/2024
|
707.75p
|
710.00p
|
706.08p
|
710.00p
|
23,551
|
|
13/08/2024
|
698.25p
|
705.25p
|
698.00p
|
705.25p
|
147,765
|
|
12/08/2024
|
702.25p
|
704.75p
|
699.25p
|
699.25p
|
9,044
|
|
09/08/2024
|
703.00p
|
703.74p
|
698.25p
|
700.25p
|
27,314
|
|
08/08/2024
|
684.25p
|
697.43p
|
683.79p
|
696.25p
|
28,778
|
|
07/08/2024
|
683.75p
|
698.93p
|
683.12p
|
696.25p
|
18,950
|
|
06/08/2024
|
677.50p
|
679.93p
|
669.97p
|
678.00p
|
15,835
|
|
05/08/2024
|
672.00p
|
676.25p
|
647.00p
|
672.50p
|
49,004
|
|
02/08/2024
|
695.50p
|
700.00p
|
676.31p
|
676.88p
|
51,217
|
|
01/08/2024
|
708.25p
|
711.25p
|
702.81p
|
703.25p
|
35,856
|
|
31/07/2024
|
705.25p
|
707.50p
|
704.00p
|
707.50p
|
51,648
|
|
30/07/2024
|
701.50p
|
702.75p
|
695.34p
|
698.00p
|
8,077
|
|
29/07/2024
|
699.00p
|
700.06p
|
694.00p
|
694.00p
|
15,111
|
|
26/07/2024
|
692.50p
|
694.75p
|
690.25p
|
689.38p
|
32,630
|
|
25/07/2024
|
687.50p
|
690.35p
|
684.12p
|
689.38p
|
30,204
|
|
24/07/2024
|
698.50p
|
699.75p
|
693.00p
|
693.00p
|
10,303
|
|
23/07/2024
|
700.75p
|
704.87p
|
700.75p
|
704.75p
|
6,022
|
|
22/07/2024
|
702.25p
|
704.15p
|
698.25p
|
700.12p
|
16,032
|
|
19/07/2024
|
701.00p
|
701.82p
|
699.00p
|
699.00p
|
8,494
|
|
18/07/2024
|
710.25p
|
713.50p
|
706.38p
|
706.37p
|
25,408
|