Ishares Digital (DGIT)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 699 | -7.38 | -1.04 | 701 | 701 | 698.5 | 9780 |
| 1721320200 | 706.375 | -2.88 | -0.41 | 710.25 | 714 | 705.875 | 28490 |
| 1721233800 | 709.25 | -8.63 | -1.20 | 713.25 | 714 | 707.625 | 31825 |
| 1721147400 | 717.875 | 2.63 | 0.37 | 712.5 | 720 | 711.75 | 6427 |
| 1721061000 | 715.25 | 5.63 | 0.79 | 711.5 | 716.25 | 709.125 | 31387 |
| 1720801800 | 709.625 | 3.38 | 0.48 | 707.75 | 710.375 | 704.625 | 8823 |
| 1720715400 | 706.25 | 4.13 | 0.59 | 704.75 | 712.875 | 695.5 | 33495 |
| 1720629000 | 702.125 | -6.63 | -0.93 | 709.25 | 711.5 | 700.625 | 106104 |
| 1720542600 | 708.75 | 0 | 0.00 | 710.25 | 713.75 | 705.875 | 216549 |
| 1720456200 | 708.75 | -1.5 | -0.21 | 711.25 | 713.125 | 707.25 | 49673 |
| 1720197000 | 710.25 | 3.25 | 0.46 | 709.5 | 715.125 | 703.75 | 12801 |
| 1720110600 | 707 | 0.63 | 0.09 | 708 | 708.75 | 704.625 | 39939 |
| 1720024200 | 706.375 | 0.38 | 0.05 | 710.75 | 711.875 | 698.875 | 23483 |
| 1719937800 | 706 | 0.75 | 0.11 | 708 | 708.875 | 703.125 | 8729 |
| 1719851400 | 705.25 | -7 | -0.98 | 710.25 | 711.5 | 701.75 | 81785 |
| 1719592200 | 712.25 | 4 | 0.56 | 712.25 | 715.375 | 709.5 | 10023 |
| 1719505800 | 708.25 | 0.5 | 0.07 | 706.25 | 710.25 | 705.125 | 30997 |
| 1719419400 | 707.75 | 6.75 | 0.96 | 705.25 | 708.25 | 702.25 | 27240 |
| 1719333000 | 701 | -3.25 | -0.46 | 699.75 | 702 | 696.875 | 6499 |
| 1719246600 | 704.25 | 5 | 0.72 | 701.25 | 704.5 | 699.875 | 62864 |
| 1718987400 | 699.25 | 1.5 | 0.21 | 698.25 | 701.75 | 696.75 | 16539 |
| 1718901000 | 697.75 | 3 | 0.43 | 698.5 | 701.25 | 694.375 | 23252 |
| 1718814600 | 694.75 | -2 | -0.29 | 696.25 | 696.25 | 692.5 | 12175 |
| 1718728200 | 696.75 | 4.75 | 0.69 | 696 | 697.625 | 694.375 | 49401 |
| 1718641800 | 692 | -2.75 | -0.40 | 696 | 697.125 | 691.25 | 7415 |
| 1718382600 | 694.75 | -0.75 | -0.11 | 694.25 | 698.5 | 690.25 | 26856 |
| 1718296200 | 695.5 | -5.13 | -0.73 | 701 | 702.5 | 693 | 43612 |
| 1718209800 | 700.625 | 6.38 | 0.92 | 698.25 | 710.875 | 693.25 | 42466 |
| 1718123400 | 694.25 | -2.75 | -0.39 | 697.5 | 698.25 | 691.75 | 33809 |
| 1718037000 | 697 | 0.75 | 0.11 | 694.5 | 697.25 | 691.875 | 14250 |
| 1717777800 | 696.25 | 1 | 0.14 | 696 | 714 | 688.625 | 23598 |
| 1717691400 | 695.25 | 5 | 0.72 | 690 | 696.625 | 689.625 | 31523 |
| 1717605000 | 690.25 | 8 | 1.17 | 685.5 | 693 | 684.875 | 5326 |
| 1717518600 | 682.25 | -1.5 | -0.22 | 681.25 | 688.375 | 680.5 | 26816 |
| 1717432200 | 683.75 | 6.25 | 0.92 | 690.5 | 693 | 682.5 | 11113 |
| 1717173000 | 677.5 | -8 | -1.17 | 686.75 | 687.625 | 676.25 | 19359 |
| 1717086600 | 685.5 | -2.75 | -0.40 | 684 | 691.125 | 684 | 35048 |
| 1717000200 | 688.25 | -3 | -0.43 | 688 | 690.125 | 682.25 | 21984 |
| 1716913800 | 691.25 | -4.88 | -0.70 | 694.5 | 696.25 | 688.75 | 48719 |
| 1716568200 | 696.125 | -2.5 | -0.36 | 695.5 | 697.5 | 694.25 | 25146 |
| 1716481800 | 698.625 | -3.38 | -0.48 | 703.5 | 704.125 | 695.5 | 11422 |
| 1716395400 | 702 | -3.5 | -0.50 | 702 | 705 | 700.875 | 28414 |
| 1716309000 | 705.5 | -4.5 | -0.63 | 708.5 | 708.5 | 704 | 56903 |
| 1716222600 | 710 | 2.25 | 0.32 | 709.75 | 710 | 705.75 | 11377 |
| 1715963400 | 707.75 | -6 | -0.84 | 708.25 | 710 | 706.875 | 6661 |
| 1715877000 | 713.75 | 5.25 | 0.74 | 711 | 715.875 | 710.5 | 17868 |
| 1715790600 | 708.5 | 3 | 0.43 | 706.5 | 711.75 | 692 | 9459 |
| 1715704200 | 705.5 | 1.25 | 0.18 | 704.25 | 709.125 | 703.25 | 14902 |
| 1715617800 | 704.25 | -3 | -0.42 | 702.75 | 705.5 | 702.5 | 32074 |
| 1715358600 | 707.25 | 2 | 0.28 | 704.5 | 708.875 | 704.5 | 5277 |
| 1715272200 | 705.25 | 3.25 | 0.46 | 703.5 | 706 | 700.75 | 7649 |
| 1715185800 | 702 | -5.38 | -0.76 | 708.75 | 709.25 | 699.125 | 15217 |
| 1715099400 | 707.375 | 11.13 | 1.60 | 703.5 | 708.5 | 703.125 | 10025 |
| 1714753800 | 696.25 | 8.25 | 1.20 | 691.5 | 699.5 | 685.625 | 6909 |
| 1714667400 | 688 | 6.75 | 0.99 | 686 | 690.125 | 682.375 | 9234 |
| 1714581000 | 681.25 | -5.88 | -0.86 | 687 | 687 | 679 | 98325 |
| 1714494600 | 687.125 | -4.75 | -0.69 | 690 | 692.875 | 686.25 | 3604 |
| 1714408200 | 691.875 | -4.13 | -0.59 | 695.25 | 699.125 | 690.625 | 41315 |
| 1714149000 | 696 | 15 | 2.20 | 689.75 | 697.5 | 687.375 | 49854 |
| 1714062600 | 681 | -15.38 | -2.21 | 688.5 | 690.625 | 677.625 | 7692 |
| 1713976200 | 696.375 | -2.38 | -0.34 | 704 | 704.125 | 695.25 | 1676 |
| 1713889800 | 698.75 | 12.25 | 1.78 | 691.25 | 700.875 | 689.875 | 30496 |
| 1713803400 | 686.5 | 3 | 0.44 | 691 | 694.5 | 684.875 | 7445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
