iShares Digital Security UCITS ETF (LOCK.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 10:17AM GMT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 6.22 | 6.22 | 6.15 | 6.15 | 6.15 | 2,850 |
| 23 Mar 2023 | 6.20 | 6.28 | 6.16 | 6.27 | 6.27 | 60,117 |
| 22 Mar 2023 | 6.23 | 6.26 | 6.21 | 6.21 | 6.21 | 24,900 |
| 21 Mar 2023 | 6.19 | 6.26 | 6.18 | 6.24 | 6.24 | 438,616 |
| 20 Mar 2023 | 6.12 | 6.17 | 6.05 | 6.14 | 6.14 | 300,064 |
| 17 Mar 2023 | 6.23 | 6.23 | 6.12 | 6.14 | 6.14 | 96,544 |
| 16 Mar 2023 | 6.11 | 6.16 | 6.04 | 6.16 | 6.16 | 15,396 |
| 15 Mar 2023 | 6.14 | 6.16 | 6.00 | 6.02 | 6.02 | 32,695 |
| 14 Mar 2023 | 6.04 | 6.15 | 6.04 | 6.13 | 6.13 | 67,914 |
| 13 Mar 2023 | 6.16 | 6.16 | 5.97 | 6.05 | 6.05 | 217,923 |
| 10 Mar 2023 | 6.15 | 6.22 | 6.11 | 6.16 | 6.16 | 39,579 |
| 09 Mar 2023 | 6.32 | 6.34 | 6.27 | 6.30 | 6.30 | 58,563 |
| 08 Mar 2023 | 6.30 | 6.31 | 6.29 | 6.32 | 6.32 | 48,366 |
| 07 Mar 2023 | 6.37 | 6.38 | 6.30 | 6.30 | 6.30 | 68,089 |
| 06 Mar 2023 | 6.40 | 6.44 | 6.38 | 6.42 | 6.42 | 9,344 |
| 03 Mar 2023 | 6.30 | 6.35 | 6.26 | 6.35 | 6.35 | 163,252 |
| 02 Mar 2023 | 6.22 | 6.23 | 6.19 | 6.21 | 6.21 | 12,916 |
| 01 Mar 2023 | 6.28 | 6.31 | 6.23 | 6.26 | 6.26 | 1,818,571 |
| 28 Feb 2023 | 6.23 | 6.28 | 6.23 | 6.27 | 6.27 | 1,334,309 |
| 27 Feb 2023 | 6.21 | 6.30 | 6.21 | 6.26 | 6.26 | 33,553 |
| 24 Feb 2023 | 6.32 | 6.32 | 6.19 | 6.21 | 6.21 | 144,059 |
| 23 Feb 2023 | 6.31 | 6.33 | 6.27 | 6.27 | 6.27 | 90,766 |
| 22 Feb 2023 | 6.26 | 6.31 | 6.26 | 6.29 | 6.29 | 22,773 |
| 21 Feb 2023 | 6.36 | 6.36 | 6.27 | 6.26 | 6.26 | 49,816 |
| 20 Feb 2023 | 6.42 | 6.42 | 6.35 | 6.37 | 6.37 | 68,447 |
| 17 Feb 2023 | 6.36 | 6.40 | 6.33 | 6.34 | 6.34 | 26,526 |
| 16 Feb 2023 | 6.54 | 6.55 | 6.39 | 6.47 | 6.47 | 71,714 |
| 15 Feb 2023 | 6.41 | 6.46 | 6.39 | 6.45 | 6.45 | 68,650 |
| 14 Feb 2023 | 6.40 | 6.43 | 6.35 | 6.38 | 6.38 | 38,901 |
| 13 Feb 2023 | 6.31 | 6.38 | 6.30 | 6.38 | 6.38 | 34,694 |
| 10 Feb 2023 | 6.40 | 6.41 | 6.30 | 6.30 | 6.30 | 70,110 |
| 09 Feb 2023 | 6.48 | 6.50 | 6.44 | 6.44 | 6.44 | 51,148 |
| 08 Feb 2023 | 6.43 | 6.46 | 6.41 | 6.41 | 6.41 | 300,075 |
| 07 Feb 2023 | 6.29 | 6.31 | 6.25 | 6.28 | 6.28 | 30,590 |
| 06 Feb 2023 | 6.37 | 6.37 | 6.30 | 6.35 | 6.35 | 15,399 |
| 03 Feb 2023 | 6.51 | 6.52 | 6.40 | 6.49 | 6.49 | 44,348 |
| 02 Feb 2023 | 6.41 | 6.55 | 6.41 | 6.55 | 6.55 | 301,491 |
| 01 Feb 2023 | 6.22 | 6.28 | 6.21 | 6.26 | 6.26 | 127,903 |
| 31 Jan 2023 | 6.16 | 6.19 | 6.12 | 6.21 | 6.21 | 111,333 |
| 30 Jan 2023 | 6.21 | 6.24 | 6.18 | 6.20 | 6.20 | 116,796 |
| 27 Jan 2023 | 6.20 | 6.26 | 6.20 | 6.22 | 6.22 | 11,402 |
| 26 Jan 2023 | 6.15 | 6.22 | 6.13 | 6.15 | 6.15 | 56,696 |
| 25 Jan 2023 | 6.16 | 6.16 | 6.02 | 6.05 | 6.05 | 134,716 |
| 24 Jan 2023 | 6.19 | 6.20 | 6.16 | 6.18 | 6.18 | 61,939 |
| 23 Jan 2023 | 6.08 | 6.17 | 6.07 | 6.15 | 6.15 | 12,940 |
| 20 Jan 2023 | 5.99 | 6.02 | 5.97 | 6.03 | 6.03 | 110,749 |
| 19 Jan 2023 | 6.05 | 6.06 | 6.00 | 5.98 | 5.98 | 16,102 |
| 18 Jan 2023 | 6.09 | 6.19 | 6.09 | 6.10 | 6.10 | 18,261 |
| 17 Jan 2023 | 6.02 | 6.08 | 6.00 | 6.07 | 6.07 | 38,801 |
| 16 Jan 2023 | 6.03 | 6.03 | 6.00 | 6.03 | 6.03 | 11,478 |
| 13 Jan 2023 | 6.01 | 6.01 | 5.93 | 5.99 | 5.99 | 10,499 |
| 12 Jan 2023 | 5.95 | 5.96 | 5.90 | 5.95 | 5.95 | 219,553 |
| 11 Jan 2023 | 5.92 | 5.94 | 5.91 | 5.93 | 5.93 | 17,377 |
| 10 Jan 2023 | 5.89 | 5.90 | 5.85 | 5.87 | 5.87 | 47,078 |
| 09 Jan 2023 | 5.85 | 5.97 | 5.85 | 5.97 | 5.97 | 31,230 |
| 06 Jan 2023 | 5.74 | 5.82 | 5.70 | 5.82 | 5.82 | 37,342 |
| 05 Jan 2023 | 5.87 | 5.91 | 5.78 | 5.77 | 5.77 | 13,082 |
| 04 Jan 2023 | 5.90 | 5.94 | 5.86 | 5.90 | 5.90 | 84,133 |
| 03 Jan 2023 | 5.91 | 5.97 | 5.87 | 5.86 | 5.86 | 30,687 |
| 30 Dec 2022 | 5.83 | 5.86 | 5.82 | 5.82 | 5.82 | 4,745 |
| 29 Dec 2022 | 5.73 | 5.81 | 5.73 | 5.85 | 5.85 | 15,868 |
| 28 Dec 2022 | 5.77 | 5.80 | 5.72 | 5.72 | 5.72 | 154,987 |
| 23 Dec 2022 | 5.82 | 5.85 | 5.81 | 5.82 | 5.82 | 36,446 |
| 22 Dec 2022 | 5.96 | 5.96 | 5.81 | 5.81 | 5.81 | 5,797 |
| 21 Dec 2022 | 5.91 | 5.94 | 5.85 | 5.93 | 5.93 | 98,822 |
| 20 Dec 2022 | 5.83 | 5.90 | 5.81 | 5.88 | 5.88 | 262,565 |
| 19 Dec 2022 | 5.99 | 5.99 | 5.87 | 5.87 | 5.87 | 164,439 |
| 16 Dec 2022 | 5.99 | 6.02 | 5.91 | 5.91 | 5.91 | 85,101 |
| 15 Dec 2022 | 6.17 | 6.17 | 6.03 | 6.03 | 6.03 | 49,177 |
| 14 Dec 2022 | 6.24 | 6.27 | 6.21 | 6.26 | 6.26 | 9,051 |
| 13 Dec 2022 | 6.15 | 6.38 | 6.12 | 6.25 | 6.25 | 116,074 |
| 12 Dec 2022 | 6.02 | 6.09 | 6.02 | 6.09 | 6.09 | 9,608 |
| 09 Dec 2022 | 6.07 | 6.09 | 6.04 | 6.07 | 6.07 | 15,567 |
| 08 Dec 2022 | 5.96 | 6.06 | 5.94 | 6.05 | 6.05 | 39,501 |
| 07 Dec 2022 | 5.97 | 5.97 | 5.93 | 5.93 | 5.93 | 32,924 |
| 06 Dec 2022 | 6.07 | 6.07 | 5.96 | 5.97 | 5.97 | 56,076 |
| 05 Dec 2022 | 6.18 | 6.18 | 6.07 | 6.07 | 6.07 | 112,617 |
| 02 Dec 2022 | 6.21 | 6.22 | 6.10 | 6.18 | 6.18 | 538,959 |
| 01 Dec 2022 | 6.17 | 6.24 | 6.15 | 6.22 | 6.22 | 75,395 |
| 30 Nov 2022 | 5.99 | 5.99 | 5.91 | 5.95 | 5.95 | 61,915 |
| 29 Nov 2022 | 6.06 | 6.06 | 5.99 | 5.99 | 5.99 | 28,369 |
| 28 Nov 2022 | 6.07 | 6.08 | 6.03 | 6.03 | 6.03 | 218,790 |
| 25 Nov 2022 | 6.12 | 6.12 | 6.07 | 6.09 | 6.09 | 314,516 |
| 24 Nov 2022 | 6.11 | 6.21 | 6.10 | 6.12 | 6.12 | 1,391,553 |
| 23 Nov 2022 | 6.00 | 6.09 | 5.98 | 6.07 | 6.07 | 37,436 |
| 22 Nov 2022 | 5.95 | 5.97 | 5.92 | 5.95 | 5.95 | 8,055 |
| 21 Nov 2022 | 5.97 | 5.98 | 5.93 | 5.93 | 5.93 | 12,034 |
| 18 Nov 2022 | 5.99 | 6.04 | 5.98 | 6.00 | 6.00 | 1,776 |
| 17 Nov 2022 | 6.09 | 6.09 | 5.93 | 5.94 | 5.94 | 28,083 |
| 16 Nov 2022 | 6.19 | 6.19 | 6.02 | 6.04 | 6.04 | 240,977 |
| 15 Nov 2022 | 6.11 | 6.20 | 6.10 | 6.16 | 6.16 | 293,537 |
| 14 Nov 2022 | 6.11 | 6.11 | 6.02 | 6.06 | 6.06 | 178,023 |
| 11 Nov 2022 | 6.01 | 6.11 | 5.98 | 6.06 | 6.06 | 24,948 |
| 10 Nov 2022 | 5.62 | 5.93 | 5.57 | 5.92 | 5.92 | 57,744 |
| 09 Nov 2022 | 5.73 | 5.75 | 5.64 | 5.64 | 5.64 | 988,523 |
| 08 Nov 2022 | 5.69 | 5.82 | 5.66 | 5.82 | 5.82 | 1,463,344 |
| 07 Nov 2022 | 5.64 | 5.71 | 5.64 | 5.67 | 5.67 | 122,280 |
| 04 Nov 2022 | 5.69 | 5.77 | 5.61 | 5.64 | 5.64 | 17,071 |
| 03 Nov 2022 | 5.74 | 5.77 | 5.65 | 5.70 | 5.70 | 78,501 |
| 02 Nov 2022 | 5.94 | 5.96 | 5.84 | 5.84 | 5.84 | 39,878 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
