iShares Digital Security UCITS ETF (LOCK.L) LSE

10.13

-0.19(-1.84%)

Updated at October 17 04:56PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202510.1410.1310.1310.2410.0629,826
October 16, 202510.3710.3210.3210.4110.32116,420
October 15, 202510.3410.3710.3710.410.3346,417
October 14, 202510.2910.2610.2610.2910.1478,151
October 13, 202510.3910.3510.3510.410.28107,782
October 10, 202510.5410.2810.2810.5710.28131,751
October 09, 202510.5110.4910.4910.5610.46133,569
October 08, 202510.310.4810.4810.4810.337,508
October 07, 202510.4610.310.310.5210.381,580
October 06, 202510.4510.5110.5110.5210.41153,458
October 03, 202510.4710.4710.4710.510.4154,212
October 02, 202510.410.3410.3410.410.3265,649
October 01, 202510.2110.3110.3110.3410.253,824
September 30, 202510.3410.2810.2810.3610.2787,551
September 29, 202510.3310.3410.3410.3910.361,238
September 26, 202510.2210.2710.2710.2810.2127,044
September 25, 202510.2710.210.210.2910.1562,796
September 24, 202510.410.3310.3310.4510.3394,944
September 23, 202510.4710.4610.4610.4910.4617,723
September 22, 202510.4310.4310.4310.4710.3833,074
September 19, 202510.4410.4310.4310.4910.418,239
September 18, 202510.3710.4710.4710.4810.3371,815
September 17, 202510.3210.3210.3210.3610.328,666
September 16, 202510.3910.2910.2910.410.2818,103
September 15, 202510.2710.3610.3610.3810.23225,730
September 12, 202510.3810.310.310.410.338,132
September 11, 202510.2710.410.410.410.2633,165
September 10, 202510.3110.2910.2910.3810.2939,607
September 09, 202510.2210.1910.1910.2510.1625,217
September 08, 202510.1410.1710.1710.1810.1247,801
September 05, 202510.0110.0310.0310.139.9970,921
September 04, 20259.99.949.949.959.8657,866
September 03, 20259.869.859.859.99.8247,361
September 02, 20259.989.89.8109.7942,565
September 01, 2025109.999.99109.9820,769
August 29, 202510.059.999.9910.089.9736,292
August 28, 20259.99.969.969.989.8898,971
August 27, 20259.789.879.879.879.77117,729
August 26, 20259.669.699.699.759.6441,719
August 22, 20259.579.819.819.829.5727,998
August 21, 20259.579.559.559.599.558,137
August 20, 20259.659.589.589.659.4913,108
August 19, 20259.699.669.669.739.66311,381
August 18, 20259.659.679.679.719.6443,979
August 15, 20259.649.629.629.649.5761,998
August 14, 20259.749.569.569.779.5693,656
August 13, 20259.699.739.739.749.68927,661
August 12, 20259.569.619.619.619.4819,503
August 11, 20259.599.559.559.629.5519,016
August 08, 20259.659.589.589.699.585,177
August 07, 20259.739.649.649.869.6455,205
August 06, 20259.659.739.739.739.6533,998
August 05, 20259.759.659.659.789.6567,739
August 04, 20259.69.699.699.699.5933,991
August 01, 20259.729.59.59.739.4374,202
July 31, 20259.869.89.89.919.7932,267
July 30, 20259.929.869.869.929.8132,936
July 29, 20259.849.839.839.939.8239,147
July 28, 20259.899.89.89.99.8206,777
July 25, 20259.839.869.869.879.815,799
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved