Ishares IV Ishs Digitalisation Ucits ETF USD (Acc)
(DGTL)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|