ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

DGIT Ishares Digital

699.00
-7.38 (-1.04%)
Jul 19 2024 - Closed
Delayed by 15 minutes

DGIT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 699.00 -7.38 -1.04% 701.00 701.00 698.50 9,780
Jul 18 2024 706.375 -2.88 -0.41% 710.25 714.00 705.875 28,490
Jul 17 2024 709.25 -8.63 -1.20% 713.25 714.00 707.625 31,825
Jul 16 2024 717.875 2.63 0.37% 712.50 720.00 711.75 6,427
Jul 15 2024 715.25 5.63 0.79% 711.50 716.25 709.125 31,387
Jul 12 2024 709.625 3.38 0.48% 707.75 710.375 704.625 8,823
Jul 11 2024 706.25 4.13 0.59% 704.75 712.875 695.50 33,495
Jul 10 2024 702.125 -6.63 -0.93% 709.25 711.50 700.625 106,104
Jul 09 2024 708.75 0.00 0.00% 710.25 713.75 705.875 216,549
Jul 08 2024 708.75 -1.50 -0.21% 711.25 713.125 707.25 49,673
Jul 05 2024 710.25 3.25 0.46% 709.50 715.125 703.75 12,801
Jul 04 2024 707.00 0.63 0.09% 708.00 708.75 704.625 39,939
Jul 03 2024 706.375 0.38 0.05% 710.75 711.875 698.875 23,483
Jul 02 2024 706.00 0.75 0.11% 708.00 708.875 703.125 8,729
Jul 01 2024 705.25 -7.00 -0.98% 710.25 711.50 701.75 81,785
Jun 28 2024 712.25 4.00 0.56% 712.25 715.375 709.50 10,023
Jun 27 2024 708.25 0.50 0.07% 706.25 710.25 705.125 30,997
Jun 26 2024 707.75 6.75 0.96% 705.25 708.25 702.25 27,240
Jun 25 2024 701.00 -3.25 -0.46% 699.75 702.00 696.875 6,499
Jun 24 2024 704.25 5.00 0.72% 701.25 704.50 699.875 62,864
Jun 21 2024 699.25 1.50 0.21% 698.25 701.75 696.75 16,539
Jun 20 2024 697.75 3.00 0.43% 698.50 701.25 694.375 23,252
Jun 19 2024 694.75 -2.00 -0.29% 696.25 696.25 692.50 12,175
Jun 18 2024 696.75 4.75 0.69% 696.00 697.625 694.375 49,401
Jun 17 2024 692.00 -2.75 -0.40% 696.00 697.125 691.25 7,415
Jun 14 2024 694.75 -0.75 -0.11% 694.25 698.50 690.25 26,856
Jun 13 2024 695.50 -5.13 -0.73% 701.00 702.50 693.00 43,612
Jun 12 2024 700.625 6.38 0.92% 698.25 710.875 693.25 42,466
Jun 11 2024 694.25 -2.75 -0.39% 697.50 698.25 691.75 33,809
Jun 10 2024 697.00 0.75 0.11% 694.50 697.25 691.875 14,250
Jun 07 2024 696.25 1.00 0.14% 696.00 714.00 688.625 23,598
Jun 06 2024 695.25 5.00 0.72% 690.00 696.625 689.625 31,523
Jun 05 2024 690.25 8.00 1.17% 685.50 693.00 684.875 5,326
Jun 04 2024 682.25 -1.50 -0.22% 681.25 688.375 680.50 26,816
Jun 03 2024 683.75 6.25 0.92% 690.50 693.00 682.50 11,113
May 31 2024 677.50 -8.00 -1.17% 686.75 687.625 676.25 19,359
May 30 2024 685.50 -2.75 -0.40% 684.00 691.125 684.00 35,048
May 29 2024 688.25 -3.00 -0.43% 688.00 690.125 682.25 21,984
May 28 2024 691.25 -4.88 -0.70% 694.50 696.25 688.75 48,719
May 24 2024 696.125 -2.50 -0.36% 695.50 697.50 694.25 25,146
May 23 2024 698.625 -3.38 -0.48% 703.50 704.125 695.50 11,422
May 22 2024 702.00 -3.50 -0.50% 702.00 705.00 700.875 28,414
May 21 2024 705.50 -4.50 -0.63% 708.50 708.50 704.00 56,903
May 20 2024 710.00 2.25 0.32% 709.75 710.00 705.75 11,377
May 17 2024 707.75 -6.00 -0.84% 708.25 710.00 706.875 6,661
May 16 2024 713.75 5.25 0.74% 711.00 715.875 710.50 17,868
May 15 2024 708.50 3.00 0.43% 706.50 711.75 692.00 9,459
May 14 2024 705.50 1.25 0.18% 704.25 709.125 703.25 14,902
May 13 2024 704.25 -3.00 -0.42% 702.75 705.50 702.50 32,074
May 10 2024 707.25 2.00 0.28% 704.50 708.875 704.50 5,277
May 09 2024 705.25 3.25 0.46% 703.50 706.00 700.75 7,649
May 08 2024 702.00 -5.38 -0.76% 708.75 709.25 699.125 15,217
May 07 2024 707.375 11.13 1.60% 703.50 708.50 703.125 10,025
May 03 2024 696.25 8.25 1.20% 691.50 699.50 685.625 6,909
May 02 2024 688.00 6.75 0.99% 686.00 690.125 682.375 9,234
May 01 2024 681.25 -5.88 -0.86% 687.00 687.00 679.00 98,325
Apr 30 2024 687.125 -4.75 -0.69% 690.00 692.875 686.25 3,604
Apr 29 2024 691.875 -4.13 -0.59% 695.25 699.125 690.625 41,315
Apr 26 2024 696.00 15.00 2.20% 689.75 697.50 687.375 49,854
Apr 25 2024 681.00 -15.38 -2.21% 688.50 690.625 677.625 7,692
Apr 24 2024 696.375 -2.38 -0.34% 704.00 704.125 695.25 1,676
Apr 23 2024 698.75 12.25 1.78% 691.25 700.875 689.875 30,496
Apr 22 2024 686.50 3.00 0.44% 691.00 694.50 684.875 7,445

Your Recent History

Delayed Upgrade Clock