iShares Digitalisation UCITS ETF (DGTL.L) LSE

11.67

+0.0875(+0.76%)

Updated at September 29 04:23PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202511.611.5611.5611.6111.5518,699
September 25, 202511.6911.5711.5711.711.5214,167
September 24, 202511.7611.7111.7111.7711.719,886
September 23, 202511.8811.8411.8411.911.8213,250
September 22, 202511.8811.8411.8411.8911.8286,977
September 19, 202511.9111.8711.8711.9311.8517,183
September 18, 202511.8711.9511.9511.9711.8619,579
September 17, 202511.7711.8111.8111.8411.7793,110
September 16, 202511.811.7211.7211.8411.7217,370
September 15, 202511.6911.7611.7611.811.68119,834
September 12, 202511.7611.6811.6811.8111.6717,031
September 11, 202511.7111.7711.7711.7711.6848,955
September 10, 202511.7811.7411.7411.8311.74181,435
September 09, 202511.6611.6411.6411.6811.6137,615
September 08, 202511.5911.6311.6311.6411.577,453
September 05, 202511.5211.5111.5111.6411.4753,693
September 04, 202511.3811.4211.4211.4311.3463,529
September 03, 202511.3311.3511.3511.3811.33146,947
September 02, 202511.511.2911.2911.5111.2959,702
September 01, 202511.5211.5311.5311.5611.4810,512
August 29, 202511.5911.5111.5111.6111.518,114
August 28, 202511.5111.5611.5611.5911.4951,338
August 27, 202511.4711.4911.4911.511.4559,160
August 26, 202511.4711.4611.4611.5211.4562,859
August 22, 202511.3411.6111.6111.6211.3445,307
August 21, 202511.4111.3511.3511.4111.328,189
August 20, 202511.4411.4111.4111.4611.3113,633
August 19, 202511.5111.5211.5211.5711.4940,453
August 18, 202511.4311.5111.5111.5711.4337,031
August 15, 202511.511.5311.5311.5311.4641,842
August 14, 202511.5111.4211.4211.5211.4243,757
August 13, 202511.4411.511.511.5111.44639,584
August 12, 202511.4211.3811.3811.4211.2719,736
August 11, 202511.3811.311.311.411.36,261
August 08, 202511.4211.3311.3311.4411.3368,793
August 07, 202511.4611.4111.4111.5811.4121,849
August 06, 202511.4211.4511.4511.4611.3821,932
August 05, 202511.4911.3711.3711.511.3545,716
August 04, 202511.3111.4211.4211.4211.29211,675
August 01, 202511.5611.2611.2611.5611.2427,458
July 31, 202511.5711.5511.5511.5911.53181,305
July 30, 202511.5611.511.511.6311.4713,238
July 29, 202511.7411.5611.5611.7711.5617,153
July 28, 202511.811.7311.7311.8211.7237,822
July 25, 202511.6811.7211.7211.7311.6710,212
July 24, 202511.6911.6811.6811.7111.6613,754
July 23, 202511.6811.6111.6111.7111.5775,977
July 22, 202511.5711.6111.6111.6311.5560,176
July 21, 202511.5911.5911.5911.6411.5745,330
July 18, 202511.5311.5211.5211.5511.4919,543
July 17, 202511.4611.511.511.511.426,317
July 16, 202511.3211.2911.2911.3911.29157,559
July 15, 202511.4311.3911.3911.4511.3629,303
July 14, 202511.2511.4211.4211.4211.2343,947
July 11, 202511.4811.4111.4111.5111.43,956
July 10, 202511.6211.5711.5711.6511.5339,242
July 09, 202511.5711.5811.5811.611.5443,131
July 08, 202511.6511.5511.5511.6611.5345,017
July 07, 202511.6111.6311.6311.6711.59649,034
July 04, 202511.6411.5811.5811.6411.5722,069