iShares IV iSh Dgtl Sec Ucits ETF
(LOCK)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$9.13
|
$9.23
|
$9.11
|
$9.14
|
30,932
|
|
16/01/2025
|
$9.17
|
$9.17
|
$9.06
|
$9.05
|
92,744
|
|
15/01/2025
|
$9.01
|
$9.17
|
$9.00
|
$9.05
|
34,536
|
|
14/01/2025
|
$8.97
|
$9.02
|
$8.91
|
$8.97
|
43,020
|
|
13/01/2025
|
$8.88
|
$8.91
|
$8.80
|
$8.84
|
35,770
|
|
10/01/2025
|
$9.09
|
$9.09
|
$8.91
|
$8.94
|
12,777
|
|
09/01/2025
|
$9.06
|
$9.09
|
$9.02
|
$9.07
|
8,819
|
|
08/01/2025
|
$9.06
|
$9.09
|
$8.97
|
$9.01
|
22,031
|
|
07/01/2025
|
$9.17
|
$9.24
|
$9.06
|
$9.10
|
56,866
|
|
06/01/2025
|
$9.13
|
$9.24
|
$9.12
|
$9.22
|
52,868
|
|
03/01/2025
|
$9.11
|
$9.11
|
$9.04
|
$9.09
|
13,674
|
|
02/01/2025
|
$9.13
|
$9.13
|
$9.03
|
$9.12
|
44,539
|
|
01/01/2025
|
$9.10
|
$9.12
|
$9.02
|
$9.12
|
7,265
|
|
31/12/2024
|
$9.10
|
$9.12
|
$9.02
|
$9.12
|
7,265
|
|
30/12/2024
|
$9.10
|
$9.14
|
$8.97
|
$9.03
|
63,593
|
|
27/12/2024
|
$9.21
|
$9.24
|
$9.10
|
$9.10
|
53,751
|
|
26/12/2024
|
$9.15
|
$9.18
|
$9.12
|
$9.14
|
9,787
|
|
25/12/2024
|
$9.15
|
$9.18
|
$9.12
|
$9.14
|
9,787
|
|
24/12/2024
|
$9.15
|
$9.18
|
$9.12
|
$9.14
|
9,787
|
|
23/12/2024
|
$9.20
|
$9.22
|
$9.10
|
$9.12
|
68,976
|
|
20/12/2024
|
$9.02
|
$9.20
|
$8.95
|
$9.19
|
57,535
|
|
19/12/2024
|
$9.10
|
$9.20
|
$9.07
|
$9.12
|
69,769
|
|
18/12/2024
|
$9.41
|
$9.43
|
$9.35
|
$9.37
|
136,931
|
|
17/12/2024
|
$9.41
|
$9.44
|
$9.37
|
$9.41
|
63,021
|
|
16/12/2024
|
$9.35
|
$9.42
|
$9.31
|
$9.39
|
74,434
|
|
13/12/2024
|
$9.51
|
$9.51
|
$9.38
|
$9.39
|
17,168
|
|
12/12/2024
|
$9.43
|
$9.47
|
$9.38
|
$9.44
|
341,438
|
|
11/12/2024
|
$9.37
|
$9.44
|
$9.36
|
$9.43
|
37,007
|
|
10/12/2024
|
$9.47
|
$9.48
|
$9.39
|
$9.39
|
594,201
|
|
09/12/2024
|
$9.61
|
$9.62
|
$9.50
|
$9.53
|
21,313
|
|
06/12/2024
|
$9.50
|
$9.57
|
$9.47
|
$9.56
|
17,514
|
|
05/12/2024
|
$9.50
|
$9.54
|
$9.47
|
$9.51
|
49,378
|
|
04/12/2024
|
$9.43
|
$9.54
|
$9.42
|
$9.52
|
86,690
|
|
03/12/2024
|
$9.37
|
$9.39
|
$9.34
|
$9.40
|
22,037
|
|
02/12/2024
|
$9.33
|
$9.40
|
$9.30
|
$9.40
|
52,534
|
|
29/11/2024
|
$9.35
|
$9.36
|
$9.31
|
$9.32
|
88,938
|
|
28/11/2024
|
$9.30
|
$9.32
|
$9.28
|
$9.31
|
33,069
|
|
27/11/2024
|
$9.39
|
$9.43
|
$9.27
|
$9.27
|
26,881
|
|
26/11/2024
|
$9.31
|
$9.39
|
$9.30
|
$9.35
|
118,717
|
|
25/11/2024
|
$9.30
|
$9.39
|
$9.26
|
$9.36
|
18,350
|
|
22/11/2024
|
$9.14
|
$9.22
|
$9.12
|
$9.13
|
27,331
|
|
21/11/2024
|
$8.99
|
$9.13
|
$8.92
|
$9.13
|
9,480
|
|
20/11/2024
|
$8.93
|
$8.96
|
$8.87
|
$8.87
|
9,721
|
|
19/11/2024
|
$8.88
|
$8.91
|
$8.76
|
$8.86
|
113,615
|
|
18/11/2024
|
$8.88
|
$8.92
|
$8.84
|
$8.87
|
29,359
|
|
15/11/2024
|
$8.99
|
$9.02
|
$8.84
|
$9.10
|
66,271
|
|
14/11/2024
|
$9.15
|
$9.17
|
$9.09
|
$9.10
|
44,037
|
|
13/11/2024
|
$9.13
|
$9.26
|
$9.13
|
$9.13
|
104,367
|
|
12/11/2024
|
$9.16
|
$9.19
|
$9.13
|
$9.13
|
155,309
|
|
11/11/2024
|
$9.17
|
$9.20
|
$9.14
|
$9.19
|
52,911
|
|
08/11/2024
|
$9.10
|
$9.15
|
$9.08
|
$9.11
|
152,297
|
|
07/11/2024
|
$9.02
|
$9.11
|
$8.99
|
$9.08
|
46,388
|
|
06/11/2024
|
$8.95
|
$8.99
|
$8.90
|
$8.95
|
46,482
|
|
05/11/2024
|
$8.69
|
$8.71
|
$8.65
|
$8.70
|
4,380
|
|
04/11/2024
|
$8.70
|
$8.70
|
$8.62
|
$8.69
|
6,619
|
|
01/11/2024
|
$8.66
|
$8.71
|
$8.60
|
$8.68
|
50,899
|
|
31/10/2024
|
$8.71
|
$8.75
|
$8.64
|
$8.65
|
31,224
|
|
30/10/2024
|
$8.84
|
$8.84
|
$8.76
|
$8.78
|
63,169
|
|
29/10/2024
|
$8.75
|
$8.80
|
$8.71
|
$8.78
|
87,982
|
|
28/10/2024
|
$8.73
|
$8.76
|
$8.72
|
$8.76
|
14,897
|
|
25/10/2024
|
$8.68
|
$8.78
|
$8.65
|
$8.74
|
25,274
|
|
24/10/2024
|
$8.63
|
$8.81
|
$8.63
|
$8.65
|
12,430
|
|
23/10/2024
|
$8.71
|
$8.74
|
$8.65
|
$8.65
|
83,741
|
|
22/10/2024
|
$8.80
|
$8.82
|
$8.74
|
$8.74
|
34,459
|
|
21/10/2024
|
$8.85
|
$8.90
|
$8.79
|
$8.79
|
35,784
|
|
18/10/2024
|
$8.89
|
$8.95
|
$8.88
|
$8.90
|
33,319
|
|
17/10/2024
|
$8.93
|
$8.94
|
$8.86
|
$8.87
|
125,087
|
|
16/10/2024
|
$8.87
|
$8.89
|
$8.85
|
$8.87
|
32,872
|
|
15/10/2024
|
$8.91
|
$8.94
|
$8.84
|
$8.86
|
35,813
|
|
14/10/2024
|
$8.90
|
$8.94
|
$8.89
|
$8.90
|
85,376
|
|
11/10/2024
|
$8.84
|
$8.90
|
$8.81
|
$8.90
|
25,083
|
|
10/10/2024
|
$8.78
|
$8.82
|
$8.73
|
$8.80
|
65,424
|
|
09/10/2024
|
$8.64
|
$8.78
|
$8.63
|
$8.77
|
32,668
|
|
08/10/2024
|
$8.58
|
$8.65
|
$8.54
|
$8.64
|
85,918
|
|
07/10/2024
|
$8.69
|
$8.69
|
$8.59
|
$8.60
|
157,737
|
|
04/10/2024
|
$8.54
|
$8.64
|
$8.52
|
$8.59
|
24,505
|
|
03/10/2024
|
$8.57
|
$8.59
|
$8.50
|
$8.53
|
108,078
|
|
02/10/2024
|
$8.54
|
$8.57
|
$8.49
|
$8.57
|
81,466
|
|
01/10/2024
|
$8.68
|
$8.70
|
$8.53
|
$8.56
|
44,683
|
|
30/09/2024
|
$8.64
|
$8.69
|
$8.60
|
$8.64
|
306,348
|
|
27/09/2024
|
$8.66
|
$8.70
|
$8.64
|
$8.67
|
26,380
|
|
26/09/2024
|
$8.66
|
$8.75
|
$8.63
|
$8.63
|
21,332
|
|
25/09/2024
|
$8.62
|
$8.64
|
$8.59
|
$8.61
|
28,607
|
|
24/09/2024
|
$8.65
|
$8.69
|
$8.63
|
$8.65
|
24,493
|
|
23/09/2024
|
$8.64
|
$8.66
|
$8.59
|
$8.63
|
28,387
|
|
20/09/2024
|
$8.58
|
$8.58
|
$8.55
|
$8.55
|
24,402
|
|
19/09/2024
|
$8.58
|
$8.64
|
$8.56
|
$8.44
|
5,221
|
|
18/09/2024
|
$8.52
|
$8.53
|
$8.43
|
$8.44
|
12,409
|
|
17/09/2024
|
$8.57
|
$8.58
|
$8.51
|
$8.56
|
29,443
|
|
16/09/2024
|
$8.47
|
$8.51
|
$8.46
|
$8.50
|
68,122
|
|
13/09/2024
|
$8.40
|
$8.50
|
$8.39
|
$8.38
|
3,396
|
|
12/09/2024
|
$8.33
|
$8.38
|
$8.32
|
$8.17
|
174,735
|
|
11/09/2024
|
$8.23
|
$8.26
|
$8.13
|
$8.23
|
19,853
|
|
10/09/2024
|
$8.20
|
$8.25
|
$8.18
|
$8.23
|
79,611
|
|
09/09/2024
|
$8.19
|
$8.25
|
$8.19
|
$8.22
|
60,483
|
|
06/09/2024
|
$8.25
|
$8.34
|
$8.17
|
$8.17
|
77,399
|
|
05/09/2024
|
$8.35
|
$8.37
|
$8.28
|
$8.28
|
10,062
|
|
04/09/2024
|
$8.29
|
$8.38
|
$8.25
|
$8.34
|
30,635
|
|
03/09/2024
|
$8.54
|
$8.58
|
$8.45
|
$8.45
|
44,854
|
|
02/09/2024
|
$8.51
|
$8.55
|
$8.48
|
$8.46
|
10,134
|
|
30/08/2024
|
$8.53
|
$8.55
|
$8.46
|
$8.46
|
83,322
|
|
29/08/2024
|
$8.38
|
$8.52
|
$8.38
|
$8.51
|
398,500
|
|
28/08/2024
|
$8.44
|
$8.46
|
$8.38
|
$8.38
|
21,170
|
|
27/08/2024
|
$8.43
|
$8.46
|
$8.40
|
$8.40
|
44,566
|
|
26/08/2024
|
$8.40
|
$8.42
|
$8.38
|
$8.38
|
31,600
|
|
23/08/2024
|
$8.40
|
$8.42
|
$8.38
|
$8.38
|
31,600
|
|
22/08/2024
|
$8.40
|
$8.42
|
$8.38
|
$8.38
|
31,600
|
|
21/08/2024
|
$8.35
|
$8.39
|
$8.33
|
$8.36
|
18,245
|
|
20/08/2024
|
$8.34
|
$8.38
|
$8.32
|
$8.32
|
29,182
|
|
19/08/2024
|
$8.23
|
$8.27
|
$8.21
|
$8.18
|
49,827
|
|
16/08/2024
|
$8.24
|
$8.24
|
$8.17
|
$8.18
|
48,033
|
|
15/08/2024
|
$8.09
|
$8.21
|
$8.07
|
$8.18
|
106,643
|
|
14/08/2024
|
$8.06
|
$8.08
|
$8.03
|
$8.07
|
138,516
|
|
13/08/2024
|
$7.94
|
$8.02
|
$7.89
|
$8.02
|
31,297
|
|
12/08/2024
|
$7.95
|
$7.96
|
$7.89
|
$7.90
|
133,620
|
|
09/08/2024
|
$7.85
|
$7.93
|
$7.84
|
$7.89
|
75,376
|
|
08/08/2024
|
$7.72
|
$7.80
|
$7.63
|
$7.78
|
14,573
|
|
07/08/2024
|
$7.72
|
$7.83
|
$7.70
|
$7.79
|
424,102
|
|
06/08/2024
|
$7.60
|
$7.64
|
$7.52
|
$7.60
|
67,413
|
|
05/08/2024
|
$7.54
|
$8.05
|
$7.29
|
$7.55
|
244,806
|
|
02/08/2024
|
$7.88
|
$7.88
|
$7.66
|
$7.68
|
58,119
|
|
01/08/2024
|
$8.19
|
$8.19
|
$7.97
|
$7.97
|
54,166
|
|
31/07/2024
|
$8.16
|
$8.22
|
$8.16
|
$8.19
|
128,487
|
|
30/07/2024
|
$8.04
|
$8.11
|
$8.03
|
$8.03
|
30,163
|
|
29/07/2024
|
$8.07
|
$8.09
|
$8.00
|
$8.00
|
16,466
|
|
26/07/2024
|
$8.01
|
$8.06
|
$7.97
|
$8.00
|
5,114
|
|
25/07/2024
|
$7.95
|
$8.00
|
$7.89
|
$8.00
|
38,724
|
|
24/07/2024
|
$8.06
|
$8.09
|
$8.01
|
$8.02
|
118,835
|
|
23/07/2024
|
$8.05
|
$8.12
|
$8.04
|
$8.12
|
62,408
|
|
22/07/2024
|
$8.02
|
$8.06
|
$7.99
|
$8.01
|
159,397
|
|
19/07/2024
|
$8.04
|
$8.07
|
$7.98
|
$7.98
|
37,267
|
|
18/07/2024
|
$8.18
|
$8.19
|
$8.07
|
$8.07
|
45,092
|