Ishares IV Ishs Digitalisation Ucits ETF USD (Acc)
(DGIT)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
732.50p
|
736.50p
|
717.35p
|
721.50p
|
28,570
|
|
10/04/2025
|
762.25p
|
762.25p
|
730.38p
|
730.38p
|
33,909
|
|
09/04/2025
|
691.00p
|
708.00p
|
687.00p
|
697.50p
|
29,545
|
|
08/04/2025
|
716.75p
|
736.65p
|
714.75p
|
725.12p
|
24,976
|
|
07/04/2025
|
665.75p
|
733.00p
|
660.50p
|
697.63p
|
106,915
|
|
04/04/2025
|
732.50p
|
737.00p
|
700.00p
|
713.37p
|
44,649
|
|
03/04/2025
|
751.75p
|
755.00p
|
732.75p
|
739.00p
|
16,771
|
|
02/04/2025
|
776.00p
|
781.75p
|
768.10p
|
781.75p
|
119,057
|
|
01/04/2025
|
770.50p
|
777.25p
|
767.95p
|
776.13p
|
21,468
|
|
31/03/2025
|
767.00p
|
767.00p
|
753.10p
|
762.00p
|
41,526
|
|
28/03/2025
|
787.50p
|
790.82p
|
773.50p
|
774.25p
|
6,781
|
|
27/03/2025
|
797.25p
|
799.50p
|
788.75p
|
794.88p
|
82,125
|
|
26/03/2025
|
813.75p
|
813.75p
|
801.47p
|
801.50p
|
16,942
|
|
25/03/2025
|
806.75p
|
814.00p
|
806.25p
|
810.00p
|
4,296
|
|
24/03/2025
|
801.00p
|
808.20p
|
796.00p
|
807.37p
|
9,528
|
|
21/03/2025
|
789.25p
|
793.50p
|
776.50p
|
793.50p
|
15,697
|
|
20/03/2025
|
797.50p
|
799.50p
|
788.00p
|
793.50p
|
83,157
|
|
19/03/2025
|
783.25p
|
793.00p
|
780.00p
|
792.00p
|
5,997
|
|
18/03/2025
|
790.75p
|
790.75p
|
775.55p
|
779.75p
|
4,916
|
|
17/03/2025
|
775.00p
|
787.25p
|
774.75p
|
785.25p
|
28,363
|
|
14/03/2025
|
769.50p
|
779.50p
|
765.00p
|
778.13p
|
11,247
|
|
13/03/2025
|
772.00p
|
777.25p
|
766.25p
|
766.25p
|
37,187
|
|
12/03/2025
|
774.00p
|
781.00p
|
770.17p
|
775.75p
|
10,108
|
|
11/03/2025
|
778.00p
|
778.00p
|
768.33p
|
770.75p
|
9,876
|
|
10/03/2025
|
798.50p
|
801.50p
|
777.70p
|
781.87p
|
89,618
|
|
07/03/2025
|
803.25p
|
803.72p
|
785.75p
|
785.75p
|
44,773
|
|
06/03/2025
|
820.75p
|
824.75p
|
816.25p
|
819.87p
|
11,939
|
|
05/03/2025
|
820.25p
|
825.00p
|
812.75p
|
812.75p
|
89,583
|
|
04/03/2025
|
838.00p
|
838.00p
|
810.00p
|
810.50p
|
64,193
|
|
03/03/2025
|
854.00p
|
857.50p
|
846.80p
|
848.50p
|
23,607
|
|
28/02/2025
|
841.75p
|
847.45p
|
838.00p
|
843.00p
|
38,877
|
|
27/02/2025
|
857.75p
|
859.00p
|
846.37p
|
856.88p
|
28,437
|
|
26/02/2025
|
856.00p
|
860.70p
|
854.45p
|
859.25p
|
6,826
|
|
25/02/2025
|
857.75p
|
859.50p
|
840.50p
|
843.12p
|
11,773
|
|
24/02/2025
|
866.50p
|
869.75p
|
851.65p
|
859.50p
|
7,464
|
|
21/02/2025
|
888.00p
|
890.50p
|
874.98p
|
877.12p
|
31,923
|
|
20/02/2025
|
897.25p
|
898.90p
|
883.28p
|
883.75p
|
6,874
|
|
19/02/2025
|
905.00p
|
906.75p
|
895.73p
|
901.00p
|
16,742
|
|
18/02/2025
|
904.75p
|
905.25p
|
900.39p
|
901.75p
|
9,160
|
|
17/02/2025
|
905.00p
|
905.90p
|
900.50p
|
903.50p
|
6,532
|
|
14/02/2025
|
903.00p
|
904.75p
|
897.25p
|
900.25p
|
29,266
|
|
13/02/2025
|
897.50p
|
903.00p
|
897.50p
|
899.50p
|
21,267
|
|
12/02/2025
|
901.25p
|
904.75p
|
877.05p
|
898.62p
|
7,968
|
|
11/02/2025
|
914.75p
|
915.00p
|
902.58p
|
903.75p
|
84,919
|
|
10/02/2025
|
907.75p
|
914.25p
|
905.50p
|
913.50p
|
32,650
|
|
07/02/2025
|
907.25p
|
910.50p
|
896.25p
|
905.75p
|
106,537
|
|
06/02/2025
|
902.00p
|
910.25p
|
902.00p
|
893.75p
|
9,106
|
|
05/02/2025
|
885.00p
|
893.75p
|
885.00p
|
893.75p
|
9,358
|
|
04/02/2025
|
889.50p
|
892.63p
|
885.21p
|
887.25p
|
29,819
|
|
03/02/2025
|
884.00p
|
887.75p
|
878.32p
|
887.25p
|
119,841
|
|
31/01/2025
|
897.75p
|
903.50p
|
897.25p
|
900.25p
|
21,617
|
|
30/01/2025
|
890.75p
|
897.00p
|
887.25p
|
892.50p
|
71,909
|
|
29/01/2025
|
885.25p
|
892.50p
|
885.25p
|
885.75p
|
39,833
|
|
28/01/2025
|
874.75p
|
886.75p
|
869.25p
|
885.75p
|
84,474
|
|
27/01/2025
|
863.25p
|
871.70p
|
848.25p
|
868.25p
|
60,910
|
|
24/01/2025
|
874.75p
|
877.25p
|
873.31p
|
876.38p
|
89,970
|
|
23/01/2025
|
875.25p
|
875.75p
|
872.30p
|
875.37p
|
2,838
|
|
22/01/2025
|
875.50p
|
878.00p
|
873.03p
|
877.00p
|
15,410
|
|
21/01/2025
|
866.00p
|
869.75p
|
865.87p
|
866.50p
|
28,440
|
|
20/01/2025
|
866.50p
|
868.50p
|
861.63p
|
864.50p
|
41,949
|
|
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
|