Canada markets closed

iShares Digital Security UCITS ETF (LOCK.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
7.66-0.01 (-0.08%)
At close: 04:21PM BST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20247.677.687.627.667.6655,867
Jun 20, 20247.687.707.657.677.6768,014
Jun 19, 20247.677.697.657.657.6512,819
Jun 18, 20247.687.707.667.667.6664,292
Jun 17, 20247.647.697.617.627.62152,542
Jun 14, 20247.687.687.637.657.6543,728
Jun 13, 20247.717.807.687.687.6877,670
Jun 12, 20247.687.817.667.807.8017,033
Jun 11, 20247.677.697.607.607.6086,563
Jun 10, 20247.577.657.557.657.652,272,275
Jun 07, 20247.637.667.577.597.5963,575
Jun 06, 20247.617.667.617.657.6549,065
Jun 05, 20247.587.597.527.597.5933,582
Jun 04, 20247.547.557.497.527.5259,076
Jun 03, 20247.607.627.537.547.54115,313
May 31, 20247.577.607.487.487.4862,903
May 30, 20247.707.747.627.627.6282,914
May 29, 20247.807.817.727.777.7733,899
May 28, 20247.947.947.827.837.8383,947
May 24, 20247.857.897.837.887.88155,195
May 23, 20247.957.977.847.897.8918,827
May 22, 20247.887.937.887.917.9197,884
May 21, 20247.917.967.887.907.9017,792
May 20, 20247.947.947.897.937.935,654
May 17, 20247.927.937.907.917.91188,322
May 16, 20247.957.987.937.967.96293,055
May 15, 20247.837.917.827.917.91307,002
May 14, 20247.757.827.747.807.8053,192
May 13, 20247.767.777.737.737.73131,600
May 10, 20247.757.797.747.777.7723,741
May 09, 20247.708.007.707.747.749,506
May 08, 20247.737.747.697.727.72132,566
May 07, 20247.757.777.737.747.7445,761
May 03, 20247.627.747.607.657.6530,578
May 02, 20247.627.627.537.607.6036,888
May 01, 20247.537.567.517.557.5516,426
Apr 30, 20247.697.697.627.667.6655,215
Apr 29, 20247.697.737.687.707.7015,517
Apr 26, 20247.637.687.617.657.6567,493
Apr 25, 20247.647.647.507.537.53267,667
Apr 24, 20247.627.677.617.627.6271,770
Apr 23, 20247.497.627.497.627.6290,402
Apr 22, 20247.457.477.407.417.4128,325
Apr 19, 20247.447.467.397.427.4225,570
Apr 18, 20247.517.517.457.517.5125,336
Apr 17, 20247.537.577.487.497.4954,174
Apr 16, 20247.507.547.497.537.5341,210
Apr 15, 20247.757.787.667.677.67408,411
Apr 12, 20247.867.927.767.777.7756,785
Apr 11, 20247.857.897.807.837.8387,426
Apr 10, 20247.988.007.817.847.8479,400
Apr 09, 20247.947.977.917.917.9158,012
Apr 08, 20247.867.947.867.927.9265,426
Apr 05, 20247.837.877.817.877.8731,217
Apr 04, 20247.927.987.907.967.9679,526
Apr 03, 20247.847.927.847.927.9215,104
Apr 02, 20247.987.987.837.857.85114,475
Mar 28, 20247.988.047.948.038.0357,705
Mar 27, 20248.038.037.947.967.96164,789
Mar 26, 20247.998.027.988.018.0140,311
Mar 25, 20248.018.027.988.008.0047,517
Mar 22, 20248.108.108.018.018.0140,425
Mar 21, 20248.138.138.098.108.1086,842
Mar 20, 20247.978.007.967.967.96136,475
Mar 19, 20248.028.027.907.967.9619,729
Mar 18, 20247.998.037.978.018.01103,158
Mar 15, 20248.078.097.977.967.9646,293
Mar 14, 20248.178.178.058.068.06105,765
Mar 13, 20248.128.168.128.158.1575,731
Mar 12, 20248.158.178.098.138.1344,972
Mar 11, 20248.148.158.058.108.10114,764
Mar 08, 20248.188.248.148.168.16132,989
Mar 07, 20248.118.198.118.168.1682,715
Mar 06, 20248.128.258.128.188.18117,507
Mar 05, 20248.228.248.028.068.06339,873
Mar 04, 20248.218.238.198.218.2142,559
Mar 01, 20248.198.208.148.198.191,044,729
Feb 29, 20248.088.208.088.138.1372,905
Feb 28, 20248.058.068.008.048.0475,761
Feb 27, 20248.058.118.048.088.08117,123
Feb 26, 20247.978.077.978.068.06139,742
Feb 23, 20247.968.007.947.987.98128,399
Feb 22, 20247.937.977.917.957.95145,585
Feb 21, 20247.957.957.757.777.7787,027
Feb 20, 20248.158.157.978.008.00120,706
Feb 19, 20248.148.158.128.138.13129,260
Feb 16, 20248.208.248.118.198.19113,386
Feb 15, 20248.168.238.168.178.17119,859
Feb 14, 20248.088.178.078.168.16151,224
Feb 13, 20248.308.307.998.118.1157,749
Feb 12, 20248.298.338.278.318.3170,261
Feb 09, 20248.218.308.218.268.2666,852
Feb 08, 20248.088.148.038.128.1232,998
Feb 07, 20248.028.077.998.058.0542,507
Feb 06, 20247.987.997.927.987.9864,228
Feb 05, 20248.008.027.867.907.9065,133
Feb 02, 20248.058.057.947.997.99148,485
Feb 01, 20247.907.957.887.887.8827,622
Jan 31, 20247.948.017.907.907.9034,635
Jan 30, 20248.008.037.977.987.9895,479
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...