iShares Digital Security UCITS ETF - SHLD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.25	11.3	11.3	11.31	11.24	43,608
September 25, 2025	11.31	11.22	11.22	11.32	11.18	31,425
September 24, 2025	11.45	11.38	11.38	11.45	11.38	16,382
September 23, 2025	11.56	11.52	11.52	11.56	11.51	11,358
September 22, 2025	11.48	11.48	11.48	11.48	11.45	244
September 19, 2025	11.46	11.46	11.46	11.53	11.44	48,364
September 18, 2025	11.46	11.51	11.51	11.54	11.42	18,916
September 17, 2025	11.37	11.37	11.37	11.41	11.36	46,305
September 16, 2025	11.42	11.33	11.33	11.46	11.33	6,369
September 15, 2025	11.31	11.4	11.4	11.42	11.3	25,152
September 12, 2025	11.42	11.34	11.34	11.45	11.33	54,361
September 11, 2025	11.36	11.46	11.46	11.46	11.3	13,124
September 10, 2025	11.36	11.32	11.32	11.41	11.32	141,837
September 09, 2025	11.27	11.23	11.23	11.31	11.19	8,270
September 08, 2025	11.17	11.2	11.2	11.2	11.15	21,439
September 05, 2025	11.03	11.05	11.05	11.09	11.03	148
September 04, 2025	10.88	10.94	10.94	10.94	10.85	13,014
September 03, 2025	10.84	10.84	10.84	10.87	10.82	36,460
September 02, 2025	11.01	10.78	10.78	11.01	10.78	17,479
September 01, 2025	11.01	11.01	11.01	11.02	10.99	909
August 29, 2025	11.04	11	11	11.07	10.99	10,049
August 28, 2025	10.89	10.96	10.96	10.98	10.87	11,207
August 27, 2025	10.76	10.86	10.86	10.86	10.75	43,869
August 26, 2025	10.63	10.69	10.69	10.73	10.6	4,722
August 22, 2025	10.53	10.79	10.79	10.79	10.53	155
August 21, 2025	10.56	10.5	10.5	10.56	10.46	1,935
August 20, 2025	10.56	10.54	10.54	10.58	10.49	4,671
August 19, 2025	10.71	10.64	10.64	10.71	10.63	1,588
August 18, 2025	10.56	10.65	10.65	10.69	10.56	4,472
August 15, 2025	10.59	10.58	10.58	10.59	10.54	2,186
August 14, 2025	10.71	10.52	10.52	10.73	10.52	1,881
August 13, 2025	10.66	10.71	10.71	10.71	10.66	11,125
August 12, 2025	10.42	10.58	10.58	10.58	10.42	5,668
August 11, 2025	10.52	10.52	10.52	10.56	10.52	16,175
August 08, 2025	10.65	10.55	10.55	10.68	10.55	13,157
August 07, 2025	10.81	10.61	10.61	10.83	10.61	12,141
August 06, 2025	10.62	10.71	10.71	10.71	10.62	23,225
August 05, 2025	10.76	10.63	10.63	10.76	10.61	3,120
August 04, 2025	10.61	10.67	10.67	10.67	10.56	25,739
August 01, 2025	10.71	10.47	10.47	10.71	10.41	27,210
July 31, 2025	10.87	10.75	10.75	10.88	10.75	23,522
July 30, 2025	10.96	10.86	10.86	10.96	10.68	5,991
July 29, 2025	10.83	10.82	10.82	10.92	10.82	7,113
July 28, 2025	10.88	10.8	10.8	10.89	10.79	3,615
July 25, 2025	10.82	10.85	10.85	10.86	10.8	6,533
July 24, 2025	10.8	10.77	10.77	10.84	10.77	13,390
July 23, 2025	10.77	10.78	10.78	10.8	10.72	10,604
July 22, 2025	10.72	10.71	10.71	10.74	10.65	11,841
July 21, 2025	10.74	10.79	10.79	10.8	10.74	21,859
July 18, 2025	10.75	10.72	10.72	10.75	10.7	4,223
July 17, 2025	10.62	10.68	10.68	10.68	10.56	5,439
July 16, 2025	10.46	10.47	10.47	10.52	10.46	250
July 15, 2025	10.58	10.51	10.51	10.58	10.49	16,468
July 14, 2025	10.38	10.51	10.51	10.51	10.37	6,265
July 11, 2025	10.57	10.52	10.52	10.64	10.51	13,925
July 10, 2025	10.85	10.71	10.71	10.89	10.66	24,175
July 09, 2025	10.81	10.83	10.83	10.88	10.8	10,921
July 08, 2025	10.9	10.82	10.82	10.91	10.8	2,686
July 07, 2025	10.87	10.88	10.88	10.9	10.84	2,024
July 04, 2025	10.9	10.87	10.87	10.95	10.86	13,264

iShares Digital Security UCITS ETF (SHLD.L) LSE