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

Get Started

Home
Investing
ETFs
UK
LSE
Ishs $ Sd Corp (SDIG)
Ishs $ Sd Corp (SDIG) Historical

SDIG Ishs $ Sd Corp

99.065

-0.075 (-0.08%)

Last Updated: 03:53:00

Delayed by 15 minutes

SDIG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	99.14	0.14	0.14%	99.06	99.17	98.78	11,971
Jul 22 2024	99.00	-0.07	-0.07%	99.03	99.04	98.985	12,108
Jul 19 2024	99.07	-0.07	-0.07%	99.06	99.115	99.00	5,003
Jul 18 2024	99.135	0.04	0.04%	99.08	99.19	99.08	2,228
Jul 17 2024	99.10	0.00	0.00%	99.56	99.56	99.00	19,614
Jul 16 2024	99.10	0.00	0.00%	99.08	99.195	98.99	34,774
Jul 15 2024	99.10	0.03	0.03%	99.07	99.12	99.045	1,208
Jul 12 2024	99.07	0.04	0.04%	98.90	99.09	98.825	3,205
Jul 11 2024	99.03	0.31	0.31%	98.70	99.08	98.70	602,335
Jul 10 2024	98.72	0.14	0.14%	98.70	98.74	98.625	47,559
Jul 09 2024	98.58	-0.16	-0.16%	98.83	98.83	98.58	46,584
Jul 08 2024	98.74	-0.19	-0.19%	99.14	99.14	98.55	31,683
Jul 05 2024	98.93	0.45	0.46%	98.48	98.93	98.28	163,578
Jul 04 2024	98.48	-0.01	-0.01%	98.48	98.48	98.48	1,143
Jul 03 2024	98.49	0.19	0.19%	98.25	98.565	98.23	1,590
Jul 02 2024	98.30	0.12	0.12%	98.25	98.375	98.19	8,918
Jul 01 2024	98.18	-0.12	-0.12%	98.27	98.32	98.06	9,954
Jun 28 2024	98.30	0.09	0.09%	97.81	98.40	97.81	4,351
Jun 27 2024	98.21	0.06	0.06%	97.69	98.325	97.69	10,646
Jun 26 2024	98.15	-0.08	-0.08%	98.24	98.24	98.095	13,552
Jun 25 2024	98.23	0.01	0.01%	98.30	98.345	98.21	126,203
Jun 24 2024	98.22	0.04	0.04%	98.22	98.285	98.17	7,393
Jun 21 2024	98.18	-0.13	-0.13%	98.17	98.395	98.165	3,498
Jun 20 2024	98.31	0.19	0.19%	98.30	98.435	98.19	102,972
Jun 19 2024	98.12	-0.13	-0.13%	97.79	98.315	97.79	6,695
Jun 18 2024	98.25	0.08	0.08%	98.10	98.255	97.945	17,564
Jun 17 2024	98.17	-0.14	-0.14%	98.20	98.26	98.11	19,352
Jun 14 2024	98.31	-0.01	-0.01%	98.28	98.43	98.21	8,931
Jun 13 2024	98.32	-0.88	-0.89%	98.21	98.345	98.055	35,859
Jun 12 2024	99.20	0.31	0.31%	98.96	100.56	98.785	9,055
Jun 11 2024	98.89	0.08	0.08%	99.27	99.27	98.805	24,123
Jun 10 2024	98.81	-0.01	-0.01%	98.56	98.85	98.56	3,316
Jun 07 2024	98.82	-0.28	-0.28%	99.08	99.19	98.82	2,477
Jun 06 2024	99.095	0.16	0.16%	99.05	99.17	98.96	2,675
Jun 05 2024	98.94	0.00	0.00%	98.87	99.19	98.765	14,290
Jun 04 2024	98.94	-0.02	-0.02%	98.81	99.095	98.77	3,545
Jun 03 2024	98.96	0.31	0.31%	98.25	99.04	98.25	26,747
May 31 2024	98.65	0.03	0.03%	98.54	98.785	98.535	71,043
May 30 2024	98.62	0.17	0.17%	98.27	98.62	98.27	136,936
May 29 2024	98.45	-0.13	-0.13%	98.44	98.51	98.385	7,586
May 28 2024	98.58	0.00	0.00%	98.58	98.80	98.58	5,477
May 24 2024	98.58	0.06	0.06%	98.86	98.86	98.375	62,442
May 23 2024	98.52	-0.10	-0.10%	98.67	98.78	98.46	389,207
May 22 2024	98.62	-0.08	-0.08%	98.63	98.655	98.585	3,285
May 21 2024	98.70	0.06	0.06%	98.65	98.705	98.64	8,148
May 20 2024	98.645	-0.03	-0.03%	98.63	98.845	98.565	11,157
May 17 2024	98.67	0.00	0.00%	98.56	98.73	98.56	22,124
May 16 2024	98.67	-0.02	-0.02%	98.80	98.87	98.65	5,004
May 15 2024	98.69	0.25	0.25%	98.50	99.965	97.445	1,015
May 14 2024	98.44	-0.04	-0.04%	98.44	98.54	98.26	38,254
May 13 2024	98.48	0.00	0.00%	98.43	98.505	98.43	158,191
May 10 2024	98.48	-0.04	-0.04%	98.49	98.63	98.415	26,809
May 09 2024	98.52	0.05	0.05%	98.49	98.525	98.49	1,182
May 08 2024	98.475	-0.05	-0.05%	98.45	98.55	98.42	8,444
May 07 2024	98.52	0.05	0.06%	98.31	98.56	98.31	44,584
May 03 2024	98.465	0.28	0.29%	98.12	98.825	98.075	8,236
May 02 2024	98.18	0.38	0.38%	97.48	98.18	97.48	6,070
May 01 2024	97.805	-0.08	-0.08%	97.85	97.94	97.805	2,178
Apr 30 2024	97.88	-0.10	-0.10%	97.90	98.025	97.785	32,449
Apr 29 2024	97.975	0.07	0.08%	97.92	97.98	97.905	7,465
Apr 26 2024	97.90	0.20	0.20%	97.82	97.96	97.725	5,649
Apr 25 2024	97.70	-0.14	-0.14%	97.69	98.01	97.63	3,947

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