iShares Digital Security UCITS ETF (LOCK.L) LSE

10.20

+0.05(+0.49%)

Updated at January 15 12:42PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 202610.2410.1510.1510.2410.1261,330
January 13, 202610.1910.2110.2110.2810.1677,893
January 12, 202610.1710.2310.2310.2310.1219,486
January 09, 202610.1610.1810.1810.2210.1417,055
January 08, 202610.3410.1710.1710.3510.1730,901
January 07, 202610.2310.3110.3110.3210.2228,105
January 06, 202610.1110.1510.1510.1710.0842,906
January 05, 202610.0510.0710.0710.141037,414
January 02, 202610.1610.0310.0310.189.9936,028
December 31, 202510.1610.1510.1510.1610.1110,879
December 30, 202510.1810.210.210.2110.1542,632
December 29, 202510.2310.1810.1810.2510.1634,946
December 24, 202510.2710.2310.2310.2710.230,814
December 23, 202510.2610.2310.2310.2910.220,340
December 22, 202510.1610.2210.2210.2610.1635,963
December 19, 202510.110.1410.1410.1710.0640,661
December 18, 202510.0410.1110.1110.149.9817,591
December 17, 202510.1410.0510.0510.1510.04783,274
December 16, 202510.0610.0610.0610.1510.0486,287
December 15, 202510.2310.1810.1810.2810.1515,957
December 12, 202510.3510.1610.1610.3810.1436,524
December 11, 202510.2210.2610.2610.3610.225,095
December 10, 202510.2310.2310.2310.2410.1825,481
December 09, 202510.1810.2210.2210.2310.1258,550
December 08, 202510.1210.1210.1210.1810.0662,312
December 05, 202510.07101010.091024,074
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved