Ishares IV Ishs Digitalisation Ucits ETF USD (Acc)
(DGTL)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$10.30
|
$10.32
|
$10.26
|
$10.32
|
65,828
|
|
07/11/2024
|
$10.22
|
$10.29
|
$10.19
|
$10.27
|
32,115
|
|
06/11/2024
|
$10.19
|
$10.28
|
$10.07
|
$10.14
|
33,030
|
|
05/11/2024
|
$9.98
|
$10.04
|
$9.95
|
$10.03
|
77,412
|
|
04/11/2024
|
$9.94
|
$10.01
|
$9.93
|
$9.97
|
74,466
|
|
01/11/2024
|
$9.93
|
$10.02
|
$9.92
|
$10.00
|
47,614
|
|
31/10/2024
|
$10.02
|
$10.04
|
$9.95
|
$9.97
|
78,479
|
|
30/10/2024
|
$10.07
|
$10.11
|
$10.03
|
$10.10
|
533,693
|
|
29/10/2024
|
$10.10
|
$10.10
|
$10.00
|
$10.05
|
3,556
|
|
28/10/2024
|
$10.09
|
$10.09
|
$10.00
|
$10.07
|
9,050
|
|
25/10/2024
|
$10.01
|
$10.08
|
$9.99
|
$10.03
|
5,300
|
|
24/10/2024
|
$9.97
|
$10.02
|
$9.84
|
$9.97
|
17,010
|
|
23/10/2024
|
$10.03
|
$10.04
|
$9.97
|
$9.97
|
12,009
|
|
22/10/2024
|
$10.08
|
$10.08
|
$10.02
|
$10.02
|
37,274
|
|
21/10/2024
|
$10.16
|
$10.18
|
$10.06
|
$10.06
|
28,017
|
|
18/10/2024
|
$10.09
|
$10.18
|
$10.09
|
$10.18
|
21,246
|
|
17/10/2024
|
$10.09
|
$10.13
|
$10.06
|
$10.10
|
22,485
|
|
16/10/2024
|
$10.09
|
$10.10
|
$10.08
|
$10.09
|
20,618
|
|
15/10/2024
|
$10.12
|
$10.13
|
$10.07
|
$10.13
|
16,265
|
|
14/10/2024
|
$10.07
|
$10.12
|
$10.05
|
$10.11
|
62,684
|
|
11/10/2024
|
$10.02
|
$10.10
|
$10.00
|
$10.10
|
10,565
|
|
10/10/2024
|
$10.00
|
$10.01
|
$9.95
|
$10.00
|
36,060
|
|
09/10/2024
|
$9.93
|
$9.99
|
$9.89
|
$9.99
|
27,973
|
|
08/10/2024
|
$9.84
|
$9.90
|
$9.76
|
$9.86
|
25,553
|
|
07/10/2024
|
$9.85
|
$9.88
|
$9.81
|
$9.84
|
70,670
|
|
04/10/2024
|
$9.76
|
$9.85
|
$9.76
|
$9.79
|
9,523
|
|
03/10/2024
|
$9.81
|
$9.81
|
$9.71
|
$9.74
|
18,285
|
|
02/10/2024
|
$9.80
|
$9.81
|
$9.74
|
$9.78
|
17,623
|
|
01/10/2024
|
$9.89
|
$9.90
|
$9.76
|
$9.80
|
2,620
|
|
30/09/2024
|
$9.90
|
$9.90
|
$9.84
|
$9.85
|
192,169
|
|
27/09/2024
|
$9.86
|
$9.91
|
$9.85
|
$9.89
|
6,753
|
|
26/09/2024
|
$9.87
|
$9.93
|
$9.82
|
$9.82
|
22,381
|
|
25/09/2024
|
$9.83
|
$9.88
|
$9.82
|
$9.82
|
6,248
|
|
24/09/2024
|
$9.86
|
$9.90
|
$9.84
|
$9.87
|
21,968
|
|
23/09/2024
|
$9.86
|
$9.87
|
$9.79
|
$9.87
|
102,475
|
|
20/09/2024
|
$9.84
|
$9.85
|
$9.77
|
$9.77
|
47,784
|
|
19/09/2024
|
$9.87
|
$9.94
|
$9.83
|
$9.69
|
16,021
|
|
18/09/2024
|
$9.72
|
$9.74
|
$9.69
|
$9.69
|
36,291
|
|
17/09/2024
|
$9.68
|
$9.76
|
$9.68
|
$9.74
|
21,973
|
|
16/09/2024
|
$9.60
|
$9.67
|
$9.60
|
$9.64
|
60,268
|
|
13/09/2024
|
$9.57
|
$9.63
|
$9.56
|
$9.49
|
20,622
|
|
12/09/2024
|
$9.47
|
$9.50
|
$9.46
|
$9.28
|
67,797
|
|
11/09/2024
|
$9.36
|
$9.36
|
$9.28
|
$9.33
|
24,429
|
|
10/09/2024
|
$9.44
|
$9.44
|
$9.30
|
$9.33
|
152,381
|
|
09/09/2024
|
$9.26
|
$9.33
|
$9.25
|
$9.30
|
75,639
|
|
06/09/2024
|
$9.39
|
$9.39
|
$9.21
|
$9.20
|
28,999
|
|
05/09/2024
|
$9.38
|
$9.42
|
$9.33
|
$9.32
|
3,445
|
|
04/09/2024
|
$9.33
|
$9.41
|
$9.32
|
$9.39
|
122,652
|
|
03/09/2024
|
$9.58
|
$9.60
|
$9.49
|
$9.49
|
4,946
|
|
02/09/2024
|
$9.56
|
$9.57
|
$9.53
|
$9.50
|
6,028
|
|
30/08/2024
|
$9.54
|
$9.58
|
$9.50
|
$9.50
|
10,926
|
|
29/08/2024
|
$9.43
|
$9.55
|
$9.43
|
$9.55
|
125,215
|
|
28/08/2024
|
$9.55
|
$9.55
|
$9.44
|
$9.44
|
23,455
|
|
27/08/2024
|
$9.52
|
$9.55
|
$9.48
|
$9.51
|
54,050
|
|
26/08/2024
|
$9.49
|
$9.52
|
$9.43
|
$9.48
|
6,334
|
|
23/08/2024
|
$9.49
|
$9.52
|
$9.43
|
$9.48
|
6,334
|
|
22/08/2024
|
$9.49
|
$9.52
|
$9.43
|
$9.48
|
6,334
|
|
21/08/2024
|
$9.43
|
$9.45
|
$9.40
|
$9.44
|
35,582
|
|
20/08/2024
|
$9.44
|
$9.45
|
$9.40
|
$9.40
|
66,879
|
|
19/08/2024
|
$9.35
|
$9.37
|
$9.29
|
$9.29
|
29,168
|
|
16/08/2024
|
$9.32
|
$9.32
|
$9.26
|
$9.29
|
8,052
|
|
15/08/2024
|
$9.14
|
$9.28
|
$9.11
|
$9.26
|
65,925
|
|
14/08/2024
|
$9.10
|
$9.12
|
$9.06
|
$9.12
|
12,004
|
|
13/08/2024
|
$8.98
|
$9.05
|
$8.93
|
$9.05
|
96,060
|
|
12/08/2024
|
$8.99
|
$9.01
|
$8.94
|
$8.95
|
191,478
|
|
09/08/2024
|
$8.95
|
$8.98
|
$8.91
|
$8.95
|
7,691
|
|
08/08/2024
|
$8.73
|
$8.87
|
$8.65
|
$8.86
|
48,024
|
|
07/08/2024
|
$8.70
|
$8.88
|
$8.67
|
$8.87
|
18,699
|
|
06/08/2024
|
$8.60
|
$8.64
|
$8.51
|
$8.61
|
151,887
|
|
05/08/2024
|
$8.50
|
$8.63
|
$8.27
|
$8.56
|
125,306
|
|
02/08/2024
|
$8.87
|
$8.89
|
$8.67
|
$8.69
|
12,776
|
|
01/08/2024
|
$9.11
|
$9.11
|
$8.97
|
$8.97
|
59,338
|
|
31/07/2024
|
$9.05
|
$9.10
|
$9.03
|
$9.08
|
18,430
|
|
30/07/2024
|
$8.94
|
$9.01
|
$8.93
|
$8.96
|
84,648
|
|
29/07/2024
|
$8.98
|
$9.00
|
$8.91
|
$8.91
|
24,832
|
|
26/07/2024
|
$8.86
|
$8.92
|
$8.84
|
$8.89
|
37,716
|
|
25/07/2024
|
$8.90
|
$8.92
|
$8.83
|
$8.89
|
19,807
|
|
24/07/2024
|
$9.01
|
$9.02
|
$8.96
|
$8.96
|
8,534
|
|
23/07/2024
|
$9.09
|
$9.10
|
$9.05
|
$9.10
|
23,058
|
|
22/07/2024
|
$9.05
|
$9.10
|
$9.03
|
$9.03
|
183,373
|
|
19/07/2024
|
$9.09
|
$9.09
|
$9.02
|
$9.02
|
7,417
|
|
18/07/2024
|
$9.23
|
$9.30
|
$9.14
|
$9.14
|
8,554
|
|
17/07/2024
|
$9.30
|
$9.31
|
$9.22
|
$9.22
|
30,521
|
|
16/07/2024
|
$9.24
|
$9.31
|
$9.24
|
$9.29
|
10,083
|
|
15/07/2024
|
$9.25
|
$9.30
|
$9.20
|
$9.28
|
29,772
|
|
12/07/2024
|
$9.15
|
$9.22
|
$9.15
|
$9.21
|
73,985
|
|
11/07/2024
|
$9.08
|
$9.18
|
$9.05
|
$9.12
|
22,099
|
|
10/07/2024
|
$9.06
|
$9.10
|
$9.00
|
$9.02
|
96,648
|
|
09/07/2024
|
$9.13
|
$9.13
|
$9.05
|
$9.06
|
273,866
|
|
08/07/2024
|
$9.11
|
$9.14
|
$9.09
|
$9.10
|
42,544
|
|
05/07/2024
|
$9.06
|
$9.10
|
$9.05
|
$9.10
|
13,410
|
|
04/07/2024
|
$9.03
|
$9.04
|
$9.02
|
$9.03
|
3,851
|
|
03/07/2024
|
$9.02
|
$9.05
|
$9.02
|
$9.04
|
14,225
|
|
02/07/2024
|
$8.94
|
$8.97
|
$8.90
|
$8.96
|
257,753
|
|
01/07/2024
|
$9.01
|
$9.03
|
$8.92
|
$8.91
|
6,505
|
|
28/06/2024
|
$9.03
|
$9.03
|
$8.98
|
$8.98
|
22,510
|
|
27/06/2024
|
$8.97
|
$8.98
|
$8.93
|
$8.95
|
31,793
|
|
26/06/2024
|
$8.95
|
$8.97
|
$8.89
|
$8.94
|
35,177
|
|
25/06/2024
|
$8.92
|
$8.92
|
$8.86
|
$8.89
|
10,731
|
|
24/06/2024
|
$8.89
|
$8.95
|
$8.89
|
$8.93
|
135,776
|
|
21/06/2024
|
$8.86
|
$8.86
|
$8.81
|
$8.83
|
67,118
|
|
20/06/2024
|
$8.85
|
$8.88
|
$8.83
|
$8.85
|
22,302
|
|
19/06/2024
|
$8.85
|
$8.86
|
$8.83
|
$8.84
|
8,693
|
|
18/06/2024
|
$8.82
|
$8.86
|
$8.82
|
$8.84
|
12,730
|
|
17/06/2024
|
$8.84
|
$8.85
|
$8.78
|
$8.78
|
13,921
|
|
14/06/2024
|
$8.85
|
$8.85
|
$8.78
|
$8.82
|
14,588
|
|
13/06/2024
|
$8.95
|
$8.99
|
$8.86
|
$8.86
|
90,423
|
|
12/06/2024
|
$8.89
|
$9.02
|
$8.88
|
$9.00
|
85,880
|
|
11/06/2024
|
$8.89
|
$8.91
|
$8.81
|
$8.83
|
42,302
|
|
10/06/2024
|
$8.83
|
$8.86
|
$8.81
|
$8.86
|
112,555
|
|
07/06/2024
|
$8.90
|
$8.93
|
$8.82
|
$8.86
|
9,297
|
|
06/06/2024
|
$8.86
|
$8.89
|
$8.83
|
$8.88
|
3,025
|
|
05/06/2024
|
$8.79
|
$8.81
|
$8.76
|
$8.81
|
3,769
|
|
04/06/2024
|
$8.73
|
$8.78
|
$8.70
|
$8.72
|
40,205
|
|
03/06/2024
|
$8.81
|
$8.81
|
$8.73
|
$8.74
|
87,676
|
|
31/05/2024
|
$8.72
|
$8.76
|
$8.64
|
$8.64
|
42,621
|
|
30/05/2024
|
$8.70
|
$8.77
|
$8.70
|
$8.73
|
19,979
|
|
29/05/2024
|
$8.78
|
$8.78
|
$8.72
|
$8.75
|
7,345
|
|
28/05/2024
|
$8.87
|
$8.91
|
$8.83
|
$8.83
|
88,840
|
|
27/05/2024
|
$8.82
|
$8.89
|
$8.82
|
$8.88
|
25,530
|
|
24/05/2024
|
$8.82
|
$8.89
|
$8.82
|
$8.88
|
25,530
|
|
23/05/2024
|
$8.97
|
$8.97
|
$8.84
|
$8.88
|
34,070
|
|
22/05/2024
|
$8.97
|
$8.98
|
$8.93
|
$8.93
|
79,681
|
|
21/05/2024
|
$9.01
|
$9.01
|
$8.96
|
$8.97
|
11,985
|
|
20/05/2024
|
$9.02
|
$9.03
|
$8.98
|
$9.03
|
575
|
|
17/05/2024
|
$8.98
|
$9.01
|
$8.98
|
$8.99
|
3,089
|
|
16/05/2024
|
$9.03
|
$9.05
|
$9.01
|
$9.05
|
24,415
|
|
15/05/2024
|
$8.91
|
$8.98
|
$8.89
|
$8.98
|
3,679
|
|
14/05/2024
|
$8.84
|
$8.91
|
$8.84
|
$8.88
|
6,490
|
|
13/05/2024
|
$8.83
|
$8.86
|
$8.82
|
$8.84
|
80,943
|
|
10/05/2024
|
$8.84
|
$8.88
|
$8.82
|
$8.84
|
10,064
|