iShares IV iSh Dgtl Sec Ucits ETF
(LOCK)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$8.30
|
$8.34
|
$7.80
|
$8.00
|
35,620
|
|
03/04/2025
|
$8.54
|
$8.56
|
$8.29
|
$8.33
|
36,729
|
|
02/04/2025
|
$8.68
|
$8.75
|
$8.57
|
$8.75
|
43,813
|
|
01/04/2025
|
$8.60
|
$8.68
|
$8.56
|
$8.67
|
210,391
|
|
31/03/2025
|
$8.62
|
$8.64
|
$8.47
|
$8.54
|
117,663
|
|
28/03/2025
|
$8.84
|
$8.86
|
$8.70
|
$8.71
|
38,130
|
|
27/03/2025
|
$9.00
|
$9.01
|
$8.82
|
$8.91
|
80,858
|
|
26/03/2025
|
$9.10
|
$9.12
|
$8.99
|
$8.99
|
38,551
|
|
25/03/2025
|
$9.04
|
$9.13
|
$9.01
|
$9.10
|
213,307
|
|
24/03/2025
|
$9.00
|
$9.07
|
$8.95
|
$9.05
|
21,250
|
|
21/03/2025
|
$8.91
|
$8.92
|
$8.81
|
$8.90
|
13,111
|
|
20/03/2025
|
$9.11
|
$9.11
|
$8.94
|
$8.95
|
125,565
|
|
19/03/2025
|
$8.95
|
$9.03
|
$8.90
|
$9.03
|
63,358
|
|
18/03/2025
|
$8.93
|
$8.99
|
$8.85
|
$8.92
|
84,138
|
|
17/03/2025
|
$8.79
|
$8.95
|
$8.77
|
$8.93
|
24,066
|
|
14/03/2025
|
$8.66
|
$8.84
|
$8.66
|
$8.80
|
51,025
|
|
13/03/2025
|
$8.70
|
$8.77
|
$8.62
|
$8.64
|
169,428
|
|
12/03/2025
|
$8.77
|
$8.91
|
$8.73
|
$8.80
|
65,721
|
|
11/03/2025
|
$8.73
|
$8.80
|
$8.70
|
$8.74
|
80,489
|
|
10/03/2025
|
$8.99
|
$9.00
|
$8.73
|
$8.79
|
53,496
|
|
07/03/2025
|
$9.03
|
$9.07
|
$8.88
|
$8.89
|
77,692
|
|
06/03/2025
|
$9.26
|
$9.29
|
$9.14
|
$9.19
|
64,423
|
|
05/03/2025
|
$9.22
|
$9.28
|
$9.14
|
$9.14
|
56,596
|
|
04/03/2025
|
$9.17
|
$9.20
|
$8.97
|
$8.98
|
127,392
|
|
28/02/2025
|
$9.22
|
$9.26
|
$9.15
|
$9.23
|
68,396
|
|
27/02/2025
|
$9.41
|
$9.46
|
$9.35
|
$9.40
|
64,022
|
|
26/02/2025
|
$9.36
|
$9.47
|
$9.34
|
$9.45
|
31,357
|
|
25/02/2025
|
$9.34
|
$9.40
|
$9.19
|
$9.23
|
161,583
|
|
24/02/2025
|
$9.50
|
$9.53
|
$9.29
|
$9.37
|
17,163
|
|
21/02/2025
|
$9.73
|
$9.78
|
$9.62
|
$9.63
|
18,816
|
|
20/02/2025
|
$9.80
|
$9.84
|
$9.65
|
$9.66
|
39,296
|
|
19/02/2025
|
$9.94
|
$9.98
|
$9.81
|
$9.83
|
67,888
|
|
18/02/2025
|
$9.93
|
$9.95
|
$9.89
|
$9.90
|
62,303
|
|
17/02/2025
|
$9.91
|
$9.94
|
$9.90
|
$9.92
|
27,809
|
|
14/02/2025
|
$9.92
|
$9.93
|
$9.87
|
$9.88
|
31,123
|
|
13/02/2025
|
$9.88
|
$9.91
|
$9.79
|
$9.84
|
44,040
|
|
12/02/2025
|
$9.79
|
$9.83
|
$9.64
|
$9.73
|
22,519
|
|
11/02/2025
|
$9.81
|
$9.83
|
$9.76
|
$9.79
|
74,507
|
|
10/02/2025
|
$9.78
|
$9.85
|
$9.75
|
$9.83
|
126,954
|
|
07/02/2025
|
$9.80
|
$9.86
|
$9.76
|
$9.79
|
27,605
|
|
06/02/2025
|
$9.74
|
$9.79
|
$9.74
|
$9.68
|
133,559
|
|
05/02/2025
|
$9.62
|
$9.69
|
$9.59
|
$9.68
|
99,511
|
|
04/02/2025
|
$9.49
|
$9.58
|
$9.44
|
$9.45
|
43,760
|
|
03/02/2025
|
$9.34
|
$9.46
|
$9.32
|
$9.45
|
81,744
|
|
31/01/2025
|
$9.57
|
$9.62
|
$9.54
|
$9.62
|
16,848
|
|
30/01/2025
|
$9.46
|
$9.58
|
$9.42
|
$9.51
|
113,809
|
|
29/01/2025
|
$9.53
|
$9.55
|
$9.41
|
$9.41
|
31,576
|
|
28/01/2025
|
$9.24
|
$9.45
|
$9.23
|
$9.42
|
41,823
|
|
27/01/2025
|
$9.27
|
$9.37
|
$9.14
|
$9.29
|
54,780
|
|
24/01/2025
|
$9.43
|
$9.51
|
$9.40
|
$9.51
|
41,993
|
|
23/01/2025
|
$9.36
|
$9.39
|
$9.31
|
$9.39
|
41,265
|
|
22/01/2025
|
$9.36
|
$9.38
|
$9.31
|
$9.35
|
55,820
|
|
21/01/2025
|
$9.16
|
$9.24
|
$9.16
|
$9.24
|
75,256
|
|
20/01/2025
|
$9.12
|
$9.21
|
$9.10
|
$9.19
|
45,583
|
|
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
|