Canada markets closed

iShares Digitalisation UCITS ETF (DGTL.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
9.10+0.07 (+0.78%)
At close: 04:35PM BST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20249.069.109.059.109.1016,314
Jul 04, 20249.039.049.029.039.038,001
Jul 03, 20249.029.059.029.049.0417,890
Jul 02, 20248.948.978.908.968.96257,878
Jul 01, 20249.019.038.918.918.917,114
Jun 28, 20249.039.038.988.988.9823,427
Jun 27, 20248.978.988.938.958.9532,136
Jun 26, 20248.958.978.898.948.9437,502
Jun 25, 20248.928.928.868.898.8913,555
Jun 24, 20248.898.958.888.938.93146,044
Jun 21, 20248.858.868.818.838.8367,475
Jun 20, 20248.858.888.838.858.8530,202
Jun 19, 20248.858.858.838.848.848,725
Jun 18, 20248.828.868.828.848.8440,790
Jun 17, 20248.848.858.788.788.7815,706
Jun 14, 20248.858.858.788.828.8214,594
Jun 13, 20248.958.998.868.868.8698,875
Jun 12, 20248.899.028.889.009.0085,882
Jun 11, 20248.898.908.818.838.8342,915
Jun 10, 20248.838.868.818.868.86112,666
Jun 07, 20248.908.938.818.868.8619,416
Jun 06, 20248.858.898.838.888.884,585
Jun 05, 20248.798.818.768.818.813,777
Jun 04, 20248.738.778.708.728.7252,888
Jun 03, 20248.818.818.738.748.7487,988
May 31, 20248.728.768.648.648.6442,623
May 30, 20248.698.778.698.738.7322,774
May 29, 20248.788.788.728.758.7510,026
May 28, 20248.878.918.808.838.83102,959
May 24, 20248.828.898.828.888.8825,944
May 23, 20248.978.978.848.888.8839,108
May 22, 20248.978.988.938.938.9379,734
May 21, 20249.019.018.968.978.9726,523
May 20, 20249.029.038.989.039.03796
May 17, 20248.989.018.988.998.993,093
May 16, 20249.039.059.019.059.0524,455
May 15, 20248.908.988.898.988.98236,890
May 14, 20248.848.918.848.888.886,745
May 13, 20248.838.868.828.848.8482,733
May 10, 20248.848.888.828.848.8414,406
May 09, 20248.778.848.748.828.8228,377
May 08, 20248.838.868.758.778.7735,001
May 07, 20248.858.898.828.878.87103,627
May 03, 20248.688.798.658.748.7416,957
May 02, 20248.598.618.518.598.5938,285
May 01, 20248.578.578.508.518.5185,738
Apr 30, 20248.688.688.578.578.5792,766
Apr 29, 20248.698.738.678.678.6787,130
Apr 26, 20248.638.698.618.658.6557,437
Apr 25, 20248.618.638.458.508.50214,110
Apr 24, 20248.768.768.688.688.6825,790
Apr 23, 20248.538.728.538.708.7097,108
Apr 22, 20248.508.538.478.478.4729,006
Apr 19, 20248.478.528.468.488.4897,668
Apr 18, 20248.618.638.548.618.6114,421
Apr 17, 20248.598.648.568.568.5660,983
Apr 16, 20248.588.618.558.618.6130,539
Apr 15, 20248.838.858.738.738.73152,683
Apr 12, 20248.928.938.808.828.82126,120
Apr 11, 20248.878.898.798.848.84171,100
Apr 10, 20249.029.058.838.878.8745,218
Apr 09, 20249.019.028.968.968.967,471
Apr 08, 20248.979.028.949.019.0116,015
Apr 05, 20248.898.958.848.958.9598,015
Apr 04, 20249.029.069.019.049.04190,432
Apr 03, 20248.939.018.929.009.00113,533
Apr 02, 20249.009.018.878.888.8886,028
Mar 28, 20249.009.069.009.069.0619,093
Mar 27, 20249.029.078.998.998.9971,583
Mar 26, 20248.999.068.999.069.0648,284
Mar 25, 20248.979.018.968.988.98115,668
Mar 22, 20249.069.098.998.998.99412,375
Mar 21, 20249.069.109.049.089.08189,318
Mar 20, 20248.878.908.868.888.88191,239
Mar 19, 20248.868.868.798.848.8448,370
Mar 18, 20248.828.898.828.878.87429,367
Mar 15, 20248.898.918.818.818.8123,483
Mar 14, 20249.029.028.888.918.9144,414
Mar 13, 20248.949.008.918.988.98151,273
Mar 12, 20248.888.948.818.918.9169,909
Mar 11, 20248.878.888.798.838.8331,041
Mar 08, 20248.868.968.858.898.8912,461,079
Mar 07, 20248.778.878.778.828.8225,234,077
Mar 06, 20248.828.868.798.828.8248,547
Mar 05, 20248.818.858.718.728.72875,611
Mar 04, 20248.898.918.858.878.87317,169
Mar 01, 20248.868.918.828.888.88185,423
Feb 29, 20248.808.868.778.808.8019,709
Feb 28, 20248.808.818.758.808.80133,183
Feb 27, 20248.758.808.748.808.8085,018
Feb 26, 20248.738.788.738.778.7714,134
Feb 23, 20248.708.758.688.748.7485,620
Feb 22, 20248.638.688.638.688.6832,043
Feb 21, 20248.608.618.518.548.5435,830
Feb 20, 20248.708.718.628.648.64114,931
Feb 19, 20248.728.758.728.738.7344,392
Feb 16, 20248.838.868.728.788.7820,214
Feb 15, 20248.828.838.808.808.8034,195
Feb 14, 20248.688.748.678.728.7260,800
Feb 13, 20248.868.878.608.698.69328,409
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...