iShares Digital Security UCITS ETF (LOCK.L) LSE

10.01

+0.03399962(+0.34%)

Updated at December 04 04:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20259.9810.0110.0110.059.9839,483
December 03, 20259.929.979.979.979.8537,986
December 02, 20259.939.949.9410.049.9394,080
December 01, 20259.889.869.869.919.8365,904
November 28, 20259.989.949.9410.19.8842,246
November 27, 20259.849.899.899.929.8416,458
November 26, 20259.929.929.929.979.8659,370
November 25, 20259.789.889.889.889.73102,089
November 24, 20259.659.789.789.799.6335,118
November 21, 20259.59.539.539.629.45313,764
November 20, 20259.799.789.789.939.7885,834
November 19, 20259.799.799.799.849.76246,245
November 18, 20259.839.789.789.869.771,595
November 17, 202510.110.0310.0310.171060,554
November 14, 202510.1410.2110.2110.219.95450,486
November 13, 202510.3810.2110.2110.4610.2177,111
November 12, 202510.4710.4210.4210.5110.413,172
November 11, 202510.3910.410.410.4710.3920,083
November 10, 202510.3810.3510.3510.4310.35118,780
November 07, 202510.2810.0910.0910.3610.0953,621
November 06, 202510.2510.1810.1810.3910.1849,740
November 05, 202510.210.2910.2910.3110.254,295
November 04, 202510.4510.3710.3710.4610.33106,975
November 03, 202510.5910.510.510.6210.4873,940
October 31, 202510.5110.4810.4810.5610.4730,659
October 30, 202510.4610.5410.5410.5510.3752,286
October 29, 202510.5510.5110.5110.5910.4453,415
October 28, 202510.610.6410.6410.6410.5684,804
October 27, 202510.6410.610.610.6810.673,214
October 24, 202510.4910.5710.5710.6110.4987,447
October 23, 202510.3510.4310.4310.4410.320,561
October 22, 202510.4410.3210.3210.4510.369,181
October 21, 202510.3910.4510.4510.4610.3446,056
October 20, 202510.310.3810.3810.410.2743,763
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved