iShares Digital Security UCITS ETF (SHLD.L) LSE

10.87

+0.104(+0.97%)

Updated at April 02 04:35PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	10.53	10.87	10.87	10.87	10.48	938
April 01, 2026	10.65	10.77	10.77	10.77	10.64	69,344
March 31, 2026	10.28	10.33	10.33	10.34	10.21	38,898
March 30, 2026	10.42	10.32	10.32	10.42	10.3	3,681
March 27, 2026	10.55	10.36	10.36	10.66	10.31	29,751
March 26, 2026	10.73	10.66	10.66	10.8	10.66	19,512
March 25, 2026	10.89	10.84	10.84	10.95	10.8	9,083
March 24, 2026	10.94	10.79	10.79	10.94	10.77	1,826
March 23, 2026	10.49	10.86	10.86	11.02	10.46	32,353
March 20, 2026	10.95	10.74	10.74	10.97	10.73	1,039
March 19, 2026	10.83	10.85	10.85	10.9	10.7	2,186
March 18, 2026	10.93	10.93	10.93	10.93	10.8	5,808
March 17, 2026	10.63	10.77	10.77	10.84	10.6	4,654
March 16, 2026	10.6	10.67	10.67	10.77	10.6	9,095
March 13, 2026	10.57	10.56	10.56	10.73	10.53	2,346
March 12, 2026	10.74	10.68	10.68	10.74	10.63	18,225
March 11, 2026	10.72	10.67	10.67	10.77	10.62	5,573
March 10, 2026	10.71	10.8	10.8	10.83	10.65	29,384
March 09, 2026	10.47	10.59	10.59	10.62	10.3	34,556
March 06, 2026	10.78	10.66	10.66	10.78	10.55	1,778
March 05, 2026	10.69	10.56	10.56	10.76	10.55	20,063
March 04, 2026	10.54	10.68	10.68	10.71	10.49	3,086
March 03, 2026	10.58	10.44	10.44	10.58	10.28	17,631
March 02, 2026	10.49	10.64	10.64	10.71	10.47	10,673
February 27, 2026	10.8	10.65	10.65	10.8	10.6	752
February 26, 2026	10.7	10.71	10.71	10.73	10.59	536
February 25, 2026	10.4	10.57	10.57	10.57	10.38	2,493
February 24, 2026	10.34	10.37	10.37	10.41	10.3	4,033
February 23, 2026	10.65	10.4	10.4	10.65	10.37	10,336
February 20, 2026	10.78	10.83	0	10.85	10.7	17,728
February 19, 2026	10.81	10.72	0	10.81	10.67	1,026
February 18, 2026	10.66	10.79	0	10.79	10.66	1,890
February 17, 2026	10.72	10.72	0	10.81	10.63	3,958
February 16, 2026	10.93	10.81	0	10.93	10.81	2,374
February 13, 2026	10.58	10.79	0	10.79	10.58	10,945
February 12, 2026	10.88	10.59	0	10.88	10.59	16,525
February 11, 2026	11.07	10.86	0	11.09	10.83	17,750
February 10, 2026	10.91	10.97	0	10.97	10.81	2,351
February 09, 2026	10.67	10.76	0	10.76	10.59	49,311
February 06, 2026	10.26	10.48	0	10.52	10.24	36,438
February 05, 2026	10.42	10.44	0	10.53	10.38	72,041
February 04, 2026	10.64	10.53	0	10.64	10.44	16,298
February 03, 2026	11	10.65	0	11	10.65	33,952
February 02, 2026	10.71	10.96	0	10.96	10.65	10,001
January 30, 2026	10.88	10.8	0	10.91	10.74	3,277
January 29, 2026	11.21	10.85	0	11.21	10.79	34,044
January 28, 2026	11.26	11.15	0	11.31	11.15	5,688
January 27, 2026	11.22	11.19	0	11.28	11.16	6,112
January 26, 2026	11	11.12	0	11.13	10.92	5,664
January 23, 2026	11	11.01	0	11.11	10.99	13,382
January 22, 2026	10.83	11.02	0	11.06	10.83	3,526
January 21, 2026	10.93	10.91	0	10.94	10.81	13,895
January 20, 2026	10.99	10.96	0	10.99	10.82	18,190
January 19, 2026	10.99	10.97	0	11	10.9	18,762
January 16, 2026	11.23	11.13	0	11.23	11.09	1,337
January 15, 2026	11.21	11.23	0	11.24	11.17	6,945
January 14, 2026	11.27	11.16	0	11.27	11.14	2,936
January 13, 2026	11.22	11.22	0	11.3	11.18	9,156
January 12, 2026	11.21	11.22	0	11.22	11.14	17,849
January 09, 2026	11.15	11.18	0	11.22	11.15	970