iShares IV iSh Dgtl Sec Ucits ETF
(LOCK)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$8.21
|
$8.24
|
$8.13
|
$8.14
|
226,676
|
|
16/07/2024
|
$8.14
|
$8.20
|
$8.13
|
$8.19
|
7,197
|
|
15/07/2024
|
$8.16
|
$8.17
|
$8.09
|
$8.15
|
236,036
|
|
12/07/2024
|
$8.04
|
$8.12
|
$8.01
|
$8.10
|
84,098
|
|
11/07/2024
|
$7.92
|
$8.06
|
$7.88
|
$8.00
|
24,648
|
|
10/07/2024
|
$7.91
|
$7.94
|
$7.86
|
$7.86
|
15,100
|
|
09/07/2024
|
$8.01
|
$8.03
|
$7.90
|
$7.90
|
36,707
|
|
08/07/2024
|
$8.00
|
$8.03
|
$7.98
|
$7.98
|
57,505
|
|
05/07/2024
|
$7.98
|
$8.00
|
$7.96
|
$7.99
|
54,885
|
|
04/07/2024
|
$7.97
|
$7.99
|
$7.97
|
$7.97
|
11,374
|
|
03/07/2024
|
$7.97
|
$8.01
|
$7.94
|
$8.00
|
10,656
|
|
02/07/2024
|
$7.92
|
$7.95
|
$7.88
|
$7.93
|
34,049
|
|
01/07/2024
|
$7.95
|
$7.97
|
$7.89
|
$7.90
|
49,844
|
|
28/06/2024
|
$7.89
|
$7.95
|
$7.87
|
$7.92
|
135,751
|
|
27/06/2024
|
$7.75
|
$7.84
|
$7.72
|
$7.82
|
16,619
|
|
26/06/2024
|
$7.70
|
$7.73
|
$7.65
|
$7.72
|
204,107
|
|
25/06/2024
|
$7.71
|
$7.74
|
$7.69
|
$7.70
|
68,054
|
|
24/06/2024
|
$7.71
|
$7.74
|
$7.70
|
$7.73
|
108,038
|
|
21/06/2024
|
$7.67
|
$7.68
|
$7.62
|
$7.66
|
51,455
|
|
20/06/2024
|
$7.68
|
$7.70
|
$7.65
|
$7.67
|
53,258
|
|
19/06/2024
|
$7.67
|
$7.69
|
$7.65
|
$7.65
|
11,572
|
|
18/06/2024
|
$7.68
|
$7.70
|
$7.66
|
$7.66
|
58,346
|
|
17/06/2024
|
$7.64
|
$7.69
|
$7.61
|
$7.62
|
150,255
|
|
14/06/2024
|
$7.68
|
$7.68
|
$7.63
|
$7.65
|
39,312
|
|
13/06/2024
|
$7.71
|
$7.80
|
$7.68
|
$7.68
|
72,615
|
|
12/06/2024
|
$7.69
|
$7.81
|
$7.67
|
$7.80
|
12,684
|
|
11/06/2024
|
$7.67
|
$7.69
|
$7.60
|
$7.60
|
82,887
|
|
10/06/2024
|
$7.57
|
$7.65
|
$7.55
|
$7.65
|
2,254,557
|
|
07/06/2024
|
$7.63
|
$7.66
|
$7.57
|
$7.59
|
41,953
|
|
06/06/2024
|
$7.61
|
$7.66
|
$7.61
|
$7.65
|
40,949
|
|
05/06/2024
|
$7.58
|
$7.59
|
$7.52
|
$7.59
|
29,683
|
|
04/06/2024
|
$7.54
|
$7.55
|
$7.49
|
$7.52
|
33,182
|
|
03/06/2024
|
$7.60
|
$7.62
|
$7.53
|
$7.54
|
113,362
|
|
31/05/2024
|
$7.57
|
$7.60
|
$7.48
|
$7.48
|
44,238
|
|
30/05/2024
|
$7.70
|
$7.74
|
$7.62
|
$7.62
|
70,710
|
|
29/05/2024
|
$7.80
|
$7.81
|
$7.72
|
$7.77
|
22,584
|
|
28/05/2024
|
$7.94
|
$7.94
|
$7.82
|
$7.83
|
81,310
|
|
27/05/2024
|
$7.85
|
$7.89
|
$7.83
|
$7.88
|
15,060
|
|
24/05/2024
|
$7.85
|
$7.89
|
$7.83
|
$7.88
|
15,060
|
|
23/05/2024
|
$7.96
|
$7.97
|
$7.84
|
$7.89
|
13,483
|
|
22/05/2024
|
$7.88
|
$7.93
|
$7.88
|
$7.91
|
91,310
|
|
21/05/2024
|
$7.91
|
$7.96
|
$7.88
|
$7.90
|
7,325
|
|
20/05/2024
|
$7.94
|
$7.94
|
$7.89
|
$7.93
|
3,255
|
|
17/05/2024
|
$7.92
|
$7.94
|
$7.90
|
$7.91
|
173,640
|
|
16/05/2024
|
$7.95
|
$7.98
|
$7.93
|
$7.96
|
291,589
|
|
15/05/2024
|
$7.83
|
$7.92
|
$7.82
|
$7.91
|
40,750
|
|
14/05/2024
|
$7.75
|
$7.82
|
$7.74
|
$7.80
|
48,330
|
|
13/05/2024
|
$7.76
|
$7.77
|
$7.73
|
$7.73
|
129,446
|
|
10/05/2024
|
$7.75
|
$7.79
|
$7.74
|
$7.77
|
18,234
|