Get early access! Join the Twelve Data AI Assistant waitlist now.

LOCK

8.35400 EUR
0.145
1.77%
Last update Aug 22, 3:32 PM CEST
Market closed
Day range
8.23000
8.35400
Previous close
8.20900
Open
8.23000
Access this ETF data via API
Subscribe
iShares Digital Security Fund
8.35
0.15
1.77%

Historical data

Prices

Date Open High Low Close % Change Volume
Aug 22, 2025 8.23 8.35 8.23 8.35 1.51% 235
Aug 21, 2025 8.24 8.24 8.18 8.21 -0.35% 5821
Aug 20, 2025 8.25 8.25 8.15 8.22 -0.35% 2892
Aug 19, 2025 8.28 8.31 8.28 8.28 -0.05% 3162
Aug 18, 2025 8.24 8.28 8.24 8.28 0.44% 1084
Aug 15, 2025 8.22 8.22 8.19 8.21 -0.16% 2061
Aug 14, 2025 8.34 8.35 8.20 8.20 -1.62% 1431
Aug 13, 2025 8.28 8.30 8.28 8.30 0.31% 1199
Aug 12, 2025 8.19 8.22 8.17 8.22 0.42% 4613
Aug 11, 2025 8.21 8.23 8.21 8.23 0.27% 3496
Aug 08, 2025 8.30 8.33 8.21 8.21 -1.11% 2945
Aug 07, 2025 8.37 8.46 8.29 8.29 -1.05% 8537
Aug 06, 2025 8.35 8.38 8.33 8.36 0.12% 1082
Aug 05, 2025 8.45 8.47 8.34 8.34 -1.31% 16329
Aug 04, 2025 8.29 8.38 8.29 8.38 1.01% 5474
Aug 01, 2025 8.48 8.50 8.16 8.24 -2.92% 31888
Jul 31, 2025 8.62 8.64 8.56 8.57 -0.59% 30235
Jul 30, 2025 8.54 8.60 8.54 8.60 0.60% 1882
Jul 29, 2025 8.52 8.60 8.52 8.53 0.08% 16952
Jul 28, 2025 8.43 8.47 8.43 8.44 0.06% 6193
Jul 25, 2025 8.37 8.41 8.35 8.40 0.41% 614
Jul 24, 2025 8.34 8.36 8.31 8.31 -0.40% 3456
Jul 23, 2025 8.33 8.35 8.32 8.35 0.24% 4697
Market closed

Exchange is currently closed (non-working day)
Main market opens in 1 day 7 hours 11 minutes

01:48
00:00
23:59

Trading Hours (Monday - Friday):

Main market
09:00 - 17:40
All times are displayed in the Europe/Amsterdam timezone (CEST, UTC+02:00).