Market data

Select a section

Ishares IV Ishs Digitalisation Ucits ETF USD (Acc)

(DGTL)
Sector: n/a
$10.90
$0.11 0.97
Last updated: 17:00:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $10.82 $10.90 $10.79 $10.90 114,978
15/05/2025 $10.88 $10.90 $10.79 $10.79 230,637
14/05/2025 $10.89 $10.93 $10.86 $10.90 71,730
13/05/2025 $10.73 $10.89 $10.70 $10.89 20,975
12/05/2025 $10.69 $10.79 $10.61 $10.72 9,269
09/05/2025 $10.55 $10.59 $10.44 $10.48 36,157
08/05/2025 $10.50 $10.56 $10.47 $10.52 3,327
07/05/2025 $10.43 $10.45 $10.38 $10.39 13,207
06/05/2025 $10.43 $10.46 $10.31 $10.41 36,529
05/05/2025 $10.31 $10.41 $10.27 $10.38 26,454
02/05/2025 $10.31 $10.41 $10.27 $10.38 26,454
01/05/2025 $10.35 $10.37 $10.26 $10.34 2,276
30/04/2025 $10.25 $10.27 $10.05 $10.15 7,399
29/04/2025 $10.19 $10.21 $10.08 $10.16 42,575
28/04/2025 $10.19 $10.21 $10.09 $10.10 6,128
25/04/2025 $10.15 $10.20 $10.04 $10.11 13,941
24/04/2025 $9.88 $10.05 $9.85 $10.02 35,567
23/04/2025 $9.92 $10.10 $9.92 $9.97 56,398
22/04/2025 $9.73 $9.75 $9.58 $9.75 8,115
21/04/2025 $9.77 $9.78 $9.65 $9.68 21,242
18/04/2025 $9.77 $9.78 $9.65 $9.68 21,242
17/04/2025 $9.77 $9.78 $9.56 $9.68 21,242
16/04/2025 $9.69 $9.80 $9.64 $9.79 20,567
15/04/2025 $9.70 $9.83 $9.68 $9.81 68,573
14/04/2025 $9.69 $9.79 $9.68 $9.71 87,536
11/04/2025 $9.58 $9.59 $9.39 $9.41 69,610
10/04/2025 $9.78 $9.81 $9.46 $9.45 42,310
09/04/2025 $9.01 $9.03 $8.75 $8.91 11,320
08/04/2025 $9.17 $9.43 $9.14 $9.26 76,786
07/04/2025 $8.56 $9.22 $8.53 $8.92 213,634
04/04/2025 $9.56 $9.62 $9.00 $9.22 92,111
03/04/2025 $9.85 $9.94 $9.66 $9.73 47,793
02/04/2025 $10.05 $10.14 $9.94 $10.14 178,773
01/04/2025 $9.97 $10.06 $9.94 $10.03 77,805
31/03/2025 $9.90 $9.92 $9.74 $9.89 35,010
28/03/2025 $10.21 $10.23 $10.02 $10.02 13,891
27/03/2025 $10.32 $10.35 $10.21 $10.31 118,933
26/03/2025 $10.50 $10.50 $10.34 $10.34 73,852
25/03/2025 $10.43 $10.54 $10.41 $10.48 88,881
24/03/2025 $10.38 $10.44 $10.35 $10.42 8,148
21/03/2025 $10.25 $10.26 $10.12 $10.23 94,056
20/03/2025 $10.34 $10.36 $10.24 $10.29 52,671
19/03/2025 $10.12 $10.27 $10.12 $10.27 99,813
18/03/2025 $10.30 $10.30 $10.08 $10.13 6,842
17/03/2025 $10.05 $10.21 $10.03 $10.20 29,223
14/03/2025 $9.88 $10.09 $9.88 $10.04 33,546
13/03/2025 $9.98 $10.05 $9.91 $9.93 86,582
12/03/2025 $9.99 $10.15 $9.99 $10.09 48,217
11/03/2025 $10.05 $10.06 $9.91 $9.98 73,705
10/03/2025 $10.31 $10.34 $10.04 $10.10 134,856
07/03/2025 $10.37 $10.40 $10.15 $10.15 81,285
06/03/2025 $10.63 $10.64 $10.48 $10.57 124,401
05/03/2025 $10.53 $10.60 $10.46 $10.45 106,489
04/03/2025 $10.64 $10.65 $10.29 $10.35 105,616
28/02/2025 $10.62 $10.68 $10.59 $10.61 196,837
27/02/2025 $10.87 $10.88 $10.70 $10.82 23,191
26/02/2025 $10.82 $10.92 $10.82 $10.90 68,105
25/02/2025 $10.82 $10.89 $10.64 $10.64 108,314
24/02/2025 $10.96 $10.99 $10.77 $10.85 20,272
21/02/2025 $11.24 $11.26 $11.06 $11.09 15,556
20/02/2025 $11.32 $11.36 $11.17 $11.17 38,365
19/02/2025 $11.43 $11.44 $11.30 $11.32 10,674
18/02/2025 $11.42 $11.42 $11.36 $11.38 86,209
17/02/2025 $11.39 $11.41 $11.38 $11.40 11,180
14/02/2025 $11.37 $11.39 $11.32 $11.34 26,752
13/02/2025 $11.24 $11.31 $11.22 $11.28 51,925
12/02/2025 $11.23 $11.27 $11.11 $11.15 9,482
11/02/2025 $11.26 $11.31 $11.20 $11.23 35,661
10/02/2025 $11.24 $11.32 $11.21 $11.30 81,144
07/02/2025 $11.30 $11.34 $11.23 $11.23 121,927
06/02/2025 $11.26 $11.29 $11.23 $11.18 48,740
05/02/2025 $11.08 $11.19 $11.08 $11.18 23,757
04/02/2025 $11.04 $11.15 $10.98 $11.13 34,251
03/02/2025 $10.87 $11.04 $10.77 $11.02 87,201
31/01/2025 $11.18 $11.20 $11.14 $11.20 24,144
30/01/2025 $11.09 $11.17 $11.05 $11.11 59,247
29/01/2025 $11.19 $11.19 $10.99 $11.01 361,396
28/01/2025 $10.84 $11.02 $10.82 $10.99 82,610
27/01/2025 $10.73 $10.88 $10.62 $10.79 48,259
24/01/2025 $10.85 $10.94 $10.85 $10.94 122,943
23/01/2025 $10.77 $10.82 $10.75 $10.81 6,740
22/01/2025 $10.79 $10.83 $10.76 $10.80 61,399
21/01/2025 $10.60 $10.70 $10.60 $10.67 109,606
20/01/2025 $10.58 $10.64 $10.57 $10.64 13,310
17/01/2025 $10.56 $10.65 $10.54 $10.61 17,783
16/01/2025 $10.52 $10.59 $10.49 $10.44 50,023
15/01/2025 $10.28 $10.51 $10.20 $10.44 164,701
14/01/2025 $10.25 $10.30 $10.19 $10.26 57,935
13/01/2025 $10.18 $10.23 $10.11 $10.15 154,627
10/01/2025 $10.42 $10.50 $10.22 $10.24 6,145
09/01/2025 $10.47 $10.52 $10.47 $10.49 14,010
08/01/2025 $10.52 $10.52 $10.45 $10.48 44,214
07/01/2025 $10.61 $10.67 $10.50 $10.54 76,272
06/01/2025 $10.54 $10.64 $10.51 $10.63 45,857
03/01/2025 $10.42 $10.52 $10.42 $10.51 14,637
02/01/2025 $10.49 $10.50 $10.40 $10.47 12,359
01/01/2025 $10.50 $10.57 $10.40 $10.57 436
31/12/2024 $10.50 $10.57 $10.40 $10.57 436
30/12/2024 $10.51 $10.56 $10.38 $10.43 3,918
27/12/2024 $10.80 $10.80 $10.50 $10.55 8,116
26/12/2024 $10.56 $10.59 $10.53 $10.56 18,055
25/12/2024 $10.56 $10.59 $10.53 $10.56 18,055
24/12/2024 $10.56 $10.59 $10.53 $10.56 18,055
23/12/2024 $10.61 $10.65 $10.50 $10.52 5,365
20/12/2024 $10.56 $10.61 $10.34 $10.61 27,943
19/12/2024 $10.50 $10.60 $10.47 $10.52 15,605
18/12/2024 $10.94 $10.95 $10.88 $10.89 627,307
17/12/2024 $10.93 $10.94 $10.89 $10.94 58,517
16/12/2024 $10.91 $10.98 $10.91 $10.96 17,261
13/12/2024 $11.07 $11.07 $10.89 $10.89 45,052
12/12/2024 $11.02 $11.04 $10.99 $11.04 9,743
11/12/2024 $10.89 $11.02 $10.89 $11.02 41,020
10/12/2024 $10.94 $10.96 $10.91 $10.91 46,707
09/12/2024 $11.11 $11.12 $11.00 $11.03 13,405
06/12/2024 $11.12 $11.12 $11.00 $11.08 8,087
05/12/2024 $11.06 $11.09 $11.02 $11.03 31,284
04/12/2024 $10.92 $11.03 $10.91 $11.02 16,506
03/12/2024 $10.93 $10.95 $10.86 $10.89 21,286
02/12/2024 $10.92 $10.96 $10.89 $10.91 1,001,211
29/11/2024 $10.94 $10.95 $10.91 $10.94 19,231
28/11/2024 $10.91 $10.92 $10.87 $10.90 24,696
27/11/2024 $10.93 $10.96 $10.87 $10.88 42,816
26/11/2024 $10.87 $10.92 $10.84 $10.89 71,844
25/11/2024 $10.80 $10.89 $10.80 $10.86 1,303,264
22/11/2024 $10.64 $10.72 $10.61 $10.63 24,012
21/11/2024 $10.52 $10.63 $10.48 $10.63 11,956
20/11/2024 $10.51 $10.52 $10.41 $10.44 11,757
19/11/2024 $10.46 $10.46 $10.31 $10.44 10,723
18/11/2024 $10.39 $10.44 $10.35 $10.44 6,925

Market data

Select a section