Canada markets open in 1 hour 49 minutes

iShares Digital Security UCITS ETF USD Dist (SHLD.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
8.51+0.04 (+0.51%)
As of 11:14AM BST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20248.518.518.488.518.5112,360
Jun 19, 20248.478.488.468.478.4725,386
Jun 18, 20248.488.508.488.478.47561
Jun 17, 20248.438.448.438.438.4318,139
Jun 14, 20248.458.478.458.458.4530
Jun 13, 20248.548.568.508.508.501,104
Jun 13, 20240.0281 Dividend
Jun 12, 20248.658.658.528.658.621,706
Jun 11, 20248.508.508.458.468.4419,495
Jun 10, 20248.418.488.388.488.45205
Jun 07, 20248.408.448.408.428.39563
Jun 06, 20248.448.488.448.478.451,597
Jun 05, 20248.388.388.388.428.3960
Jun 04, 20248.398.398.398.358.328
Jun 03, 20248.428.428.428.368.332,898
May 31, 20248.368.418.308.308.276,010
May 30, 20248.558.578.468.468.4415,305
May 29, 20248.638.638.638.628.59-
May 28, 20248.738.738.688.688.65252
May 24, 20248.718.768.718.748.7142
May 23, 20248.778.778.748.748.718
May 22, 20248.778.778.778.778.74-
May 21, 20248.788.798.748.788.753,176
May 20, 20248.798.798.788.798.7611,116
May 17, 20248.778.818.768.808.774,041
May 16, 20248.838.838.838.838.80-
May 15, 20248.758.788.648.768.732,915
May 14, 20248.588.628.588.668.634,909
May 13, 20248.588.598.578.598.5613,004
May 10, 20248.608.648.608.618.5946
May 09, 20248.548.588.548.588.56589
May 08, 20248.568.568.568.568.53-
May 07, 20248.618.618.598.598.565,980
May 03, 20248.448.558.438.488.469,437
May 02, 20248.448.448.388.438.417,552
May 01, 20248.348.408.338.388.355,455
Apr 30, 20248.528.528.498.458.43626
Apr 29, 20248.538.578.528.548.514,512
Apr 26, 20248.498.498.498.498.4657
Apr 25, 20248.478.488.368.358.3223,779
Apr 24, 20248.468.488.448.458.429,207
Apr 23, 20248.358.458.358.458.4226,159
Apr 22, 20248.268.268.268.228.19158
Apr 19, 20248.238.268.228.238.203,148
Apr 18, 20248.328.338.328.338.3036,091
Apr 17, 20248.378.398.368.328.29319
Apr 16, 20248.358.378.338.358.335,822
Apr 15, 20248.608.638.528.528.4930,855
Apr 12, 20248.738.738.618.618.5868,830
Apr 11, 20248.698.698.698.698.66-
Apr 10, 20248.858.868.708.698.6620,202
Apr 09, 20248.848.848.778.778.7436,003
Apr 08, 20248.758.798.758.798.763,849
Apr 05, 20248.708.708.698.738.704,379
Apr 04, 20248.788.848.778.838.8018,985
Apr 03, 20248.738.738.708.788.752,277
Apr 02, 20248.848.848.668.728.696,941
Mar 28, 20248.818.858.818.928.8952
Mar 27, 20248.868.908.828.848.818,638
Mar 26, 20248.868.868.868.868.8321,728
Mar 25, 20248.878.878.868.868.841,443
Mar 22, 20248.978.978.898.898.862,602
Mar 21, 20248.989.028.988.988.9531,633
Mar 20, 20248.868.868.868.848.811,009
Mar 19, 20248.828.878.798.838.8074,279
Mar 18, 20248.878.888.878.898.861,529
Mar 15, 20248.888.888.828.838.802,256
Mar 14, 20249.029.028.948.938.905,665
Mar 13, 20249.059.059.009.049.0117,735
Mar 12, 20249.009.009.009.028.991,892
Mar 11, 20249.009.048.938.978.9478,690
Mar 08, 20249.079.139.069.039.012,194
Mar 07, 20249.089.089.049.059.0218,571
Mar 06, 20249.069.149.049.069.0315,447
Mar 05, 20249.129.128.918.938.901,778
Mar 04, 20249.119.139.099.109.0722,075
Mar 01, 20249.069.109.039.089.055,574
Feb 29, 20248.989.068.949.028.995,504
Feb 28, 20248.918.948.918.938.902,224
Feb 27, 20248.918.918.918.968.9315
Feb 26, 20248.858.938.848.938.9019,991
Feb 23, 20248.818.868.818.848.8210,572
Feb 22, 20248.838.838.808.828.795,035
Feb 21, 20248.738.768.608.618.5937,002
Feb 20, 20248.969.028.878.898.86445
Feb 19, 20249.029.029.029.018.9823,257
Feb 16, 20249.099.149.039.069.0350,923
Feb 15, 20249.069.109.059.059.0265,940
Feb 14, 20249.009.058.979.059.0233,563
Feb 13, 20249.149.148.998.998.9612,485
Feb 12, 20249.239.239.189.229.19971
Feb 09, 20249.159.179.159.179.1412,126
Feb 08, 20248.928.958.929.018.982,531
Feb 07, 20248.898.968.878.938.9015,466
Feb 06, 20248.808.848.808.848.8140,648
Feb 05, 20248.878.878.758.768.731,211
Feb 02, 20248.868.878.868.878.84201,739
Feb 01, 20248.758.778.758.738.701,037
Jan 31, 20248.838.908.758.758.7224,793
Jan 30, 20248.888.908.888.858.8243,770
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...