Ishares IV Ishs Digitalisation Ucits ETF USD (Acc)
(DGTL)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
$10.45
|
$10.48
|
$10.37
|
$10.55
|
26,291
|
|
14/11/2024
|
$10.59
|
$10.62
|
$10.54
|
$10.55
|
46,064
|
|
13/11/2024
|
$10.51
|
$10.64
|
$10.51
|
$10.63
|
19,248
|
|
12/11/2024
|
$10.49
|
$10.57
|
$10.44
|
$10.53
|
63,569
|
|
11/11/2024
|
$10.37
|
$10.48
|
$10.34
|
$10.48
|
47,318
|
|
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
|