iShares Digital Security UCITS ETF (SHLD.L) LSE

11.19

+0.144(+1.30%)

Updated at September 08 08:01AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202511.0311.0511.0511.0911.03148
September 04, 202510.8810.9410.9410.9410.8513,014
September 03, 202510.8410.8410.8410.8710.8236,460
September 02, 202511.0110.7810.7811.0110.7817,479
September 01, 202511.0111.0111.0111.0210.99909
August 29, 202511.04111111.0710.9910,049
August 28, 202510.8910.9610.9610.9810.8711,207
August 27, 202510.7610.8610.8610.8610.7543,869
August 26, 202510.6310.6910.6910.7310.64,722
August 22, 202510.5310.7910.7910.7910.53155
August 21, 202510.5610.510.510.5610.461,935
August 20, 202510.5610.5410.5410.5810.494,671
August 19, 202510.7110.6410.6410.7110.631,588
August 18, 202510.5610.6510.6510.6910.564,472
August 15, 202510.5910.5810.5810.5910.542,186
August 14, 202510.7110.5210.5210.7310.521,881
August 13, 202510.6610.7110.7110.7110.6611,125
August 12, 202510.4210.5810.5810.5810.425,668
August 11, 202510.5210.5210.5210.5610.5216,175
August 08, 202510.6510.5510.5510.6810.5513,157
August 07, 202510.8110.6110.6110.8310.6112,141
August 06, 202510.6210.7110.7110.7110.6223,225
August 05, 202510.7610.6310.6310.7610.613,120
August 04, 202510.6110.6710.6710.6710.5625,739
August 01, 202510.7110.4710.4710.7110.4127,210
July 31, 202510.8710.7510.7510.8810.7523,522
July 30, 202510.9610.8610.8610.9610.685,991
July 29, 202510.8310.8210.8210.9210.827,113
July 28, 202510.8810.810.810.8910.793,615
July 25, 202510.8210.8510.8510.8610.86,533
July 24, 202510.810.7710.7710.8410.7713,390
July 23, 202510.7710.7810.7810.810.7210,604
July 22, 202510.7210.7110.7110.7410.6511,841
July 21, 202510.7410.7910.7910.810.7421,859
July 18, 202510.7510.7210.7210.7510.74,223
July 17, 202510.6210.6810.6810.6810.565,439
July 16, 202510.4610.4710.4710.5210.46250
July 15, 202510.5810.5110.5110.5810.4916,468
July 14, 202510.3810.5110.5110.5110.376,265
July 11, 202510.5710.5210.5210.6410.5113,925
July 10, 202510.8510.7110.7110.8910.6624,175
July 09, 202510.8110.8310.8310.8810.810,921
July 08, 202510.910.8210.8210.9110.82,686
July 07, 202510.8710.8810.8810.910.842,024
July 04, 202510.910.8710.8710.9510.8613,264
July 03, 202510.8210.9510.9510.9510.8140,040
July 02, 202510.8110.7310.7310.8210.7120,774
July 01, 202510.810.7210.7210.8910.677,225
June 30, 202510.7810.8310.8310.8310.78160
June 27, 202510.7810.7710.7710.810.743,795
June 26, 202510.7110.7410.7410.7610.7114,580
June 25, 202510.6910.710.710.7510.67499
June 24, 202510.6810.6810.6810.7110.651,450
June 23, 202510.3810.4910.4910.5210.3111,298
June 20, 202510.510.4610.4610.5710.462,885
June 19, 202510.510.4210.4210.510.4242,931
June 18, 202510.6410.6110.6110.6410.58212
June 17, 202510.5910.6310.6310.6310.56181
June 16, 202510.5810.6610.6610.6610.573,090
June 13, 202510.5210.610.610.610.472,753