Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Europe
EU
iShares Digitalisation UCITS ETF (DGTL)
iShares Digitalisation UCITS ETF (DGTL) Historical

DGTL iShares Digitalisation UCITS ETF

8.202

0.002 (0.02%)

Last Updated: 11:01:40

Delayed by 15 minutes

DGTL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 25 2024	8.20	-0.06	-0.76%	8.191	8.20	8.134	53,125
Jul 24 2024	8.263	-0.12	-1.44%	8.301	8.303	8.263	1,293
Jul 23 2024	8.384	0.07	0.79%	8.325	8.391	8.319	29,090
Jul 22 2024	8.318	-0.07	-0.85%	8.315	8.354	8.30	24,955
Jul 19 2024	8.389	0.00	0.00%	8.389	8.389	8.389	0
Jul 18 2024	8.389	-0.09	-1.00%	8.452	8.452	8.389	11,484
Jul 17 2024	8.474	-0.07	-0.81%	8.525	8.533	8.45	16,200
Jul 16 2024	8.543	0.07	0.86%	8.494	8.557	8.483	17,111
Jul 15 2024	8.47	0.02	0.18%	8.479	8.488	8.47	899
Jul 12 2024	8.455	0.04	0.42%	8.404	8.459	8.404	2,053
Jul 11 2024	8.42	0.09	1.08%	8.369	8.42	8.35	503
Jul 10 2024	8.33	-0.05	-0.61%	8.388	8.395	8.33	31,573
Jul 09 2024	8.381	-0.05	-0.55%	8.42	8.436	8.362	327,631
Jul 08 2024	8.427	0.03	0.32%	8.417	8.428	8.40	77,780
Jul 05 2024	8.40	0.03	0.36%	8.372	8.40	8.365	903
Jul 04 2024	8.37	0.00	0.02%	8.362	8.37	8.362	1
Jul 03 2024	8.368	0.03	0.34%	8.385	8.385	8.36	227
Jul 02 2024	8.34	0.03	0.35%	8.318	8.34	8.312	16,273
Jul 01 2024	8.311	-0.08	-0.92%	8.364	8.368	8.311	19,178
Jun 28 2024	8.388	0.01	0.14%	8.424	8.439	8.388	11,250
Jun 27 2024	8.376	0.00	0.00%	8.37	8.376	8.349	2,035
Jun 26 2024	8.376	0.07	0.85%	8.369	8.376	8.369	2,267
Jun 25 2024	8.305	-0.02	-0.23%	8.297	8.305	8.277	75
Jun 24 2024	8.324	0.05	0.63%	8.30	8.324	8.30	308
Jun 21 2024	8.272	0.02	0.27%	8.271	8.286	8.271	1,722
Jun 20 2024	8.25	0.03	0.38%	8.25	8.25	8.25	0
Jun 19 2024	8.219	-0.01	-0.16%	8.243	8.243	8.219	1,593
Jun 18 2024	8.232	-0.02	-0.27%	8.235	8.242	8.23	2,760
Jun 17 2024	8.254	0.01	0.11%	8.254	8.254	8.254	11
Jun 14 2024	8.245	-0.01	-0.16%	8.246	8.246	8.222	5,306
Jun 13 2024	8.258	-0.04	-0.43%	8.281	8.281	8.253	44,695
Jun 12 2024	8.294	0.07	0.90%	8.258	8.294	8.258	25,557
Jun 11 2024	8.22	0.02	0.22%	8.261	8.261	8.22	1
Jun 10 2024	8.202	0.00	0.00%	8.202	8.202	8.202	0
Jun 07 2024	8.202	0.08	0.95%	8.175	8.202	8.174	2,907
Jun 06 2024	8.125	0.06	0.78%	8.132	8.145	8.125	5,481
Jun 05 2024	8.062	0.04	0.50%	8.063	8.063	8.06	350
Jun 04 2024	8.022	-0.06	-0.72%	8.015	8.06	8.00	5,373
Jun 03 2024	8.08	0.12	1.48%	8.089	8.089	8.08	12
May 31 2024	7.962	-0.13	-1.61%	8.04	8.04	7.962	2,256
May 30 2024	8.092	0.04	0.45%	8.059	8.092	8.059	1,707
May 29 2024	8.056	-0.07	-0.84%	8.076	8.078	8.056	2,952
May 28 2024	8.124	-0.06	-0.72%	8.185	8.185	8.124	6,351
May 27 2024	8.183	0.00	0.02%	8.16	8.183	8.154	8,802
May 24 2024	8.181	0.00	-0.05%	8.153	8.181	8.149	731
May 23 2024	8.185	-0.06	-0.72%	8.26	8.26	8.185	1,101
May 22 2024	8.244	-0.02	-0.22%	8.256	8.26	8.244	1,720
May 21 2024	8.262	-0.05	-0.54%	8.293	8.293	8.262	365
May 20 2024	8.307	0.04	0.42%	8.274	8.307	8.274	1,812
May 17 2024	8.272	-0.05	-0.55%	8.286	8.286	8.266	5,086
May 16 2024	8.318	0.06	0.70%	8.295	8.318	8.295	6,847
May 15 2024	8.26	0.07	0.88%	8.225	8.26	8.219	5,894
May 14 2024	8.188	0.00	0.00%	8.188	8.188	8.188	0
May 13 2024	8.188	-0.01	-0.16%	8.192	8.192	8.172	7,620
May 10 2024	8.201	0.04	0.47%	8.209	8.209	8.201	93
May 09 2024	8.163	0.01	0.10%	8.163	8.163	8.163	170
May 08 2024	8.155	-0.08	-0.96%	8.227	8.227	8.155	8,661
May 07 2024	8.234	0.08	1.03%	8.221	8.234	8.208	48
May 06 2024	8.15	0.01	0.10%	8.152	8.152	8.15	179
May 03 2024	8.142	0.09	1.17%	8.088	8.142	8.088	4,914
May 02 2024	8.048	-0.04	-0.46%	8.007	8.05	8.007	189
Apr 30 2024	8.085	-0.04	-0.46%	8.092	8.092	8.085	336
Apr 29 2024	8.122	0.02	0.22%	8.109	8.122	8.109	14

iShares Digitalisation U...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions