UK markets close in 2 hours 46 minutes

iShares Digitalisation ETF USD Acc (DGTL.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
8.99-0.03 (-0.39%)
As of 01:11PM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20249.019.018.998.998.996,295
20 May 20249.029.038.989.039.03796
17 May 20248.989.018.988.998.993,093
16 May 20249.039.059.019.059.0524,455
15 May 20248.908.988.898.988.98236,890
14 May 20248.848.918.848.888.886,745
13 May 20248.838.868.828.848.8482,733
10 May 20248.848.888.828.848.8414,406
09 May 20248.778.848.748.828.8228,377
08 May 20248.838.868.758.778.7735,001
07 May 20248.858.898.828.878.87103,627
03 May 20248.688.798.658.748.7416,957
02 May 20248.598.618.518.598.5938,285
01 May 20248.578.578.508.518.5185,738
30 Apr 20248.688.688.578.578.5792,766
29 Apr 20248.698.738.678.678.6787,130
26 Apr 20248.638.698.618.658.6557,437
25 Apr 20248.618.638.458.508.50214,110
24 Apr 20248.768.768.688.688.6825,790
23 Apr 20248.538.728.538.708.7097,108
22 Apr 20248.508.538.478.478.4729,006
19 Apr 20248.478.528.468.488.4897,668
18 Apr 20248.618.638.548.618.6114,421
17 Apr 20248.598.648.568.568.5660,983
16 Apr 20248.588.618.558.618.6130,539
15 Apr 20248.838.858.738.738.73152,683
12 Apr 20248.928.938.808.828.82126,120
11 Apr 20248.878.898.798.848.84171,100
10 Apr 20249.029.058.838.878.8745,218
09 Apr 20249.019.028.968.968.967,471
08 Apr 20248.979.028.949.019.0116,015
05 Apr 20248.898.958.848.958.9598,015
04 Apr 20249.029.069.019.049.04190,432
03 Apr 20248.939.018.929.009.00113,533
02 Apr 20249.009.018.878.888.8886,028
28 Mar 20249.009.069.009.069.0619,093
27 Mar 20249.029.078.998.998.9971,583
26 Mar 20248.999.068.999.069.0648,284
25 Mar 20248.979.018.968.988.98115,668
22 Mar 20249.069.098.998.998.99412,375
21 Mar 20249.069.109.049.089.08189,318
20 Mar 20248.878.908.868.888.88191,239
19 Mar 20248.868.868.798.848.8448,370
18 Mar 20248.828.898.828.878.87429,367
15 Mar 20248.898.918.818.818.8123,483
14 Mar 20249.029.028.888.918.9144,414
13 Mar 20248.949.008.918.988.98151,273
12 Mar 20248.888.948.818.918.9169,909
11 Mar 20248.878.888.798.838.8331,041
08 Mar 20248.868.968.858.898.8912,461,079
07 Mar 20248.778.878.778.828.8225,234,077
06 Mar 20248.828.868.798.828.8248,547
05 Mar 20248.818.858.718.728.72875,611
04 Mar 20248.898.918.858.878.87317,169
01 Mar 20248.868.918.828.888.88185,423
29 Feb 20248.808.868.778.808.8019,709
28 Feb 20248.808.818.758.808.80133,183
27 Feb 20248.758.808.748.808.8085,018
26 Feb 20248.738.788.738.778.7714,134
23 Feb 20248.708.758.688.748.7485,620
22 Feb 20248.638.688.638.688.6832,043
21 Feb 20248.608.618.518.548.5435,830
20 Feb 20248.708.718.628.648.64114,931
19 Feb 20248.728.758.728.738.7344,392
16 Feb 20248.838.868.728.788.7820,214
15 Feb 20248.828.838.808.808.8034,195
14 Feb 20248.688.748.678.728.7260,800
13 Feb 20248.868.878.608.698.69328,409
12 Feb 20248.838.908.838.908.9018,677
09 Feb 20248.788.838.768.808.80104,996
08 Feb 20248.778.788.738.758.7571,087
07 Feb 20248.698.768.678.748.7428,882
06 Feb 20248.668.688.638.678.6749,181
05 Feb 20248.708.748.588.618.6127,553
02 Feb 20248.778.778.658.728.7278,311
01 Feb 20248.578.628.558.578.57110,215
31 Jan 20248.718.718.618.618.6126,359
30 Jan 20248.708.778.708.728.7217,221
29 Jan 20248.668.708.658.698.6910,288
26 Jan 20248.638.708.638.708.7043,819
25 Jan 20248.638.688.608.648.6445,339
24 Jan 20248.668.728.658.688.6898,950
23 Jan 20248.638.638.598.598.5917,234
22 Jan 20248.578.648.528.628.6249,671
19 Jan 20248.448.468.418.428.4234,346
18 Jan 20248.358.438.338.428.4263,161
17 Jan 20248.358.408.288.328.3239,933
16 Jan 20248.478.478.418.478.4743,814
15 Jan 20248.538.588.518.538.5330,761
12 Jan 20248.528.608.488.548.5422,722
11 Jan 20248.548.578.428.428.42114,604
10 Jan 20248.468.488.448.488.48354,298
09 Jan 20248.438.468.408.468.4654,596
08 Jan 20248.278.408.238.398.3955,591
05 Jan 20248.238.338.188.308.3082,292
04 Jan 20248.308.318.248.308.30186,611
03 Jan 20248.408.428.258.288.28116,427
02 Jan 20248.558.578.368.408.4033,211
29 Dec 20238.618.618.598.598.591,633
28 Dec 20238.558.628.558.588.583,783
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...