Ishares IV Ishs Digitalisation Ucits ETF USD (Acc)
(DGIT)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
816.00p
|
821.25p
|
812.25p
|
821.25p
|
1,459
|
|
15/05/2025
|
817.75p
|
818.50p
|
813.30p
|
815.38p
|
329,907
|
|
14/05/2025
|
816.75p
|
820.00p
|
813.61p
|
820.00p
|
73,097
|
|
13/05/2025
|
812.75p
|
821.32p
|
810.50p
|
820.00p
|
4,469
|
|
12/05/2025
|
803.50p
|
819.53p
|
799.50p
|
808.25p
|
34,131
|
|
09/05/2025
|
797.50p
|
797.50p
|
784.50p
|
788.25p
|
39,895
|
|
08/05/2025
|
790.25p
|
795.00p
|
783.30p
|
791.50p
|
28,455
|
|
07/05/2025
|
777.50p
|
782.50p
|
776.33p
|
778.50p
|
9,233
|
|
06/05/2025
|
784.25p
|
784.25p
|
772.05p
|
779.25p
|
8,100
|
|
05/05/2025
|
773.75p
|
781.75p
|
772.50p
|
781.00p
|
22,584
|
|
02/05/2025
|
773.75p
|
781.75p
|
772.50p
|
781.00p
|
22,584
|
|
01/05/2025
|
775.50p
|
779.75p
|
767.80p
|
778.25p
|
21,481
|
|
30/04/2025
|
759.75p
|
767.25p
|
749.23p
|
759.75p
|
7,105
|
|
29/04/2025
|
757.00p
|
760.75p
|
753.75p
|
759.63p
|
15,947
|
|
28/04/2025
|
761.50p
|
763.50p
|
754.13p
|
754.13p
|
11,344
|
|
25/04/2025
|
762.75p
|
763.25p
|
753.00p
|
759.25p
|
16,122
|
|
24/04/2025
|
742.25p
|
754.75p
|
739.91p
|
753.75p
|
7,978
|
|
23/04/2025
|
743.50p
|
758.25p
|
742.25p
|
751.13p
|
5,615
|
|
22/04/2025
|
716.00p
|
727.50p
|
714.75p
|
727.12p
|
10,703
|
|
21/04/2025
|
738.50p
|
738.75p
|
726.25p
|
729.75p
|
11,377
|
|
18/04/2025
|
738.50p
|
738.75p
|
726.25p
|
729.75p
|
11,377
|
|
17/04/2025
|
738.50p
|
738.75p
|
726.25p
|
729.75p
|
11,377
|
|
16/04/2025
|
728.50p
|
738.00p
|
723.75p
|
738.00p
|
5,294
|
|
15/04/2025
|
735.75p
|
745.18p
|
732.50p
|
741.00p
|
5,951
|
|
14/04/2025
|
737.75p
|
744.75p
|
735.13p
|
735.13p
|
32,961
|
|
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
|