iShares Digital Security UCITS ETF (LOCK.L) LSE

10.15

+0.116(+1.16%)

Updated at September 08 08:05AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 20259.819.789.789.849.7842,931
July 23, 20259.779.89.89.819.74103,281
July 22, 20259.739.749.749.779.67143,791
July 21, 20259.789.789.789.829.769,212
July 18, 20259.729.749.749.759.7183,412
July 17, 20259.599.79.79.79.58161,229
July 16, 20259.59.499.499.569.4944,350
July 15, 20259.579.549.549.69.5162,823
July 14, 20259.439.549.549.559.4134,814
July 11, 20259.649.569.569.649.55120,011
July 10, 20259.889.729.729.99.69106,394
July 09, 20259.839.849.849.899.8242,457
July 08, 20259.889.829.829.899.8149,554
July 07, 20259.879.879.879.919.8690,971
July 04, 20259.99.879.879.919.8524,896
July 03, 20259.829.959.959.959.852,564
July 02, 20259.839.749.749.839.7242,249
July 01, 20259.869.749.749.879.6852,383
June 30, 20259.799.839.839.859.7969,849
June 27, 20259.779.789.789.819.7512,558
June 26, 20259.739.769.769.779.6928,690
June 25, 20259.719.739.739.789.6678,564
June 24, 20259.729.79.79.749.6466,478
June 23, 20259.439.539.539.559.3763,739
June 20, 20259.539.519.519.69.4828,988
June 19, 20259.549.479.479.559.4623,801
June 18, 20259.659.639.639.679.6115,819
June 17, 20259.629.669.669.679.5824,910
June 16, 20259.599.689.689.79.59874,428
June 13, 20259.549.669.669.669.5245,635
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved