Dark

BCHN
IVZ COINSHARES BLOCKCHAIN UCITS ETF
stock LSE

Inactive

Aug 2, 2024

88.59USD-5.494%(-5.15)11,433

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	91.4400	91.4400	86.8000	88.5900	-5.494%	11,433	0.000%
2024-08-01	95.9800	96.4700	93.7400	93.7400	-4.142%	2,699	-5.494%
2024-07-31	97.3200	98.0800	96.6600	97.7900	+3.111%	3,291	-9.408%
2024-07-30	95.9100	96.4100	94.5300	94.8400	-2.045%	1,097	-6.590%
2024-07-29	100.5600	100.5600	96.8200	96.8200	-0.636%	4,220	-8.500%
2024-07-26	97.8400	98.9500	97.4400	97.4400	+1.373%	1,402	-9.083%
2024-07-25	96.9600	96.9600	94.7500	96.1200	-4.072%	8,873	-7.834%
2024-07-24	100.4200	100.7600	99.3700	100.2000	-2.168%	3,964	-11.587%
2024-07-23	101.9800	102.5800	101.1400	102.4200	+1.266%	1,840	-13.503%
2024-07-22	102.2800	103.2000	101.0000	101.1400	+1.170%	3,515	-12.409%
2024-07-19	99.7200	101.2800	98.5700	99.9700	-0.448%	2,141	-11.383%
2024-07-18	105.2600	105.7000	100.1600	100.4200	-3.868%	3,737	-11.781%
2024-07-17	105.8200	107.6800	103.8600	104.4600	-0.134%	10,949	-15.192%
2024-07-16	102.2000	104.7200	101.7000	104.6000	+4.246%	35,283	-15.306%
2024-07-15	99.7400	100.5200	98.7000	100.3400	+6.202%	20,352	-11.710%
2024-07-10	94.8000	95.2500	94.1500	94.4800	+0.479%	1,794	-6.234%
2024-07-09	96.1000	96.1000	94.0000	94.0300	-2.388%	2,211	-5.785%
2024-07-08	93.0300	96.5100	93.0300	96.3300	+3.248%	1,607	-8.035%
2024-07-05	90.9400	93.0800	90.1800	93.3000	+1.226%	28,294	-5.048%
2024-07-04	92.8900	93.1100	91.8300	92.1700	-1.936%	4,578	-3.884%
2024-07-03	93.4500	93.9900	92.7100	93.9900	+0.139%	6,612	-5.745%
2024-07-02	93.8900	94.9300	93.6500	93.8600	-0.981%	1,207	-5.615%
2024-07-01	93.9900	94.7900	92.7400	94.7900	+2.244%	1,952	-6.541%
2024-06-28	94.3800	94.3800	92.4200	92.7100	+0.195%	2,167	-4.444%
2024-06-27	91.7900	94.0300	91.7900	92.5300	-0.559%	1,604	-4.258%
2024-06-26	93.7600	93.7600	92.5400	93.0500	-1.908%	3,623	-4.793%
2024-06-25	92.3000	94.8600	91.4100	94.8600	+3.198%	22,019	-6.610%
2024-06-24	92.4100	92.4100	90.9300	91.9200	-1.627%	3,291	-3.623%
2024-06-21	96.3400	96.3400	93.1600	93.4400	-4.144%	2,166	-5.190%
2024-06-20	96.6900	97.7100	96.2400	97.4800	+1.173%	1,927	-9.120%
2024-06-19	97.0600	97.1800	96.2100	96.3500	+0.469%	2,416	-8.054%
2024-06-18	95.2700	96.5000	94.9100	95.9000	+0.661%	14,074	-7.623%
2024-06-17	94.6400	95.2700	92.5100	95.2700	-0.021%	1,345	-7.012%
2024-06-14	95.4800	96.1400	94.2400	95.2900	+1.232%	1,871	-7.031%
2024-06-13	94.0500	96.2100	93.6700	94.1300	-1.630%	6,024	-5.885%
2024-06-12	91.9900	95.2500	91.5200	95.6900	+6.263%	2,402	-7.420%
2024-06-11	92.0000	92.1000	89.1700	90.0500	-3.525%	2,583	-1.621%
2024-06-10	92.6500	93.2500	91.9500	93.3400	-2.005%	1,919	-5.089%
2024-06-07	95.2000	95.5200	94.0000	95.2500	-0.345%	3,210	-6.992%
2024-06-06	93.7100	95.5800	93.5900	95.5800	+2.411%	2,498	-7.313%
2024-06-05	93.2500	94.0000	91.7600	93.3300	+0.745%	4,459	-5.079%
2024-06-04	91.6200	92.6400	90.4200	92.6400	+0.937%	13,634	-4.372%
2024-06-03	91.8600	92.7600	91.3900	91.7800	+2.182%	2,123	-3.476%
2024-05-31	90.7900	91.8600	89.8200	89.8200	-1.632%	2,035	-1.369%
2024-05-30	91.4200	92.1500	90.6200	91.3100	+0.033%	1,038	-2.979%
2024-05-29	92.2100	92.6900	91.2800	91.2800	-2.447%	717	-2.947%
2024-05-28	92.1000	93.5700	92.1000	93.5700	+0.300%	3,485	-5.322%
2024-05-24	91.1500	93.2900	89.8200	93.2900	+0.843%	3,522	-5.038%
2024-05-23	94.4400	94.7600	91.3400	92.5100	-2.621%	1,299	-4.237%
2024-05-22	93.8100	95.0000	92.9000	95.0000	+1.366%	6,081	-6.747%
2024-05-21	93.4800	94.7300	93.1900	93.7200	+2.684%	2,182	-5.474%
2024-05-20	91.4200	91.4200	89.7800	91.2700	-0.415%	591	-2.936%
2024-05-17	90.5900	91.6500	89.8200	91.6500	+1.327%	2,209	-3.339%
2024-05-16	90.3100	91.8800	90.3100	90.4500	+1.231%	2,169	-2.056%
2024-05-15	87.0000	89.7700	87.0000	89.3500	+2.819%	1,413	-0.851%
2024-05-14	86.2400	86.9100	85.4000	86.9000	+0.138%	3,441	+1.945%
2024-05-13	87.4100	87.5700	86.2300	86.7800	0.000%	6,523	+2.086%
2024-05-10	89.2600	89.4200	86.8000	86.7800	-1.677%	533	+2.086%
2024-05-09	87.3900	88.2600	86.6300	88.2600	+0.707%	327	+0.374%
2024-05-08	88.0500	88.0500	86.6400	87.6400	-1.980%	629	+1.084%
2024-05-07	90.6000	91.0400	89.2700	89.4100	+3.054%	1,144	-0.917%
2024-05-02	85.2700	86.7600	84.0000	86.7600	-98.697%	2,140	+2.109%
2024-05-01	6,813.0000	6,813.0000	6,630.0000	6,658.0000	+7,592.663%	3,158	-98.669%
2024-04-30	90.8000	90.8000	86.2100	86.5500	-4.533%	6,305	+2.357%
2024-04-29	91.8800	91.8800	89.1700	90.6600	+0.188%	1,560	-2.283%
2024-04-26	91.4100	91.5300	90.0600	90.4900	+0.455%	387	-2.100%
2024-04-25	91.1500	91.3500	88.4000	90.0800	-2.204%	3,368	-1.654%
2024-04-24	93.4000	94.2800	92.4800	92.1100	-0.957%	846	-3.822%
2024-04-23	90.8100	93.4800	90.6600	93.0000	+6.116%	2,386	-4.742%
2024-04-22	88.0300	88.9300	87.2000	87.6400	+0.898%	5,121	+1.084%
2024-04-19	86.4200	86.8600	85.3300	86.8600	-0.618%	11,793	+1.992%
2024-04-18	84.9900	87.4000	84.4500	87.4000	+3.151%	2,819	+1.362%
2024-04-17	85.3900	86.3500	83.9400	84.7300	-0.259%	9,055	+4.556%
2024-04-16	86.7600	86.7900	84.5400	84.9500	-5.169%	2,301	+4.285%
2024-04-15	91.1300	91.1300	89.2900	89.5800	-2.989%	7,136	-1.105%
2024-04-12	94.1100	94.3700	91.7800	92.3400	-0.038%	2,394	-4.061%
2024-04-11	92.6300	94.0000	92.3900	92.3750	-0.286%	564	-4.097%
2024-04-10	93.5000	94.1900	89.1300	92.6400	+0.423%	14,149	-4.372%
2024-04-09	95.7100	95.7100	92.1100	92.2500	-3.261%	2,333	-3.967%
2024-04-08	95.1100	97.3800	94.1400	95.3600	+0.179%	1,424	-7.099%
2024-04-05	95.0700	95.9600	94.1000	95.1900	-2.609%	6,964	-6.934%
2024-04-04	97.5300	99.1300	96.9900	97.7400	+0.950%	7,139	-9.362%
2024-04-03	96.1700	97.4600	95.9900	96.8200	+1.255%	19,516	-8.500%
2024-04-02	103.4000	104.9000	94.5700	95.6200	-7.596%	25,077	-7.352%
2024-03-28	105.0200	106.0000	103.4800	103.4800	-0.356%	2,276	-14.389%
2024-03-27	104.3200	105.5000	102.1000	103.8500	-1.722%	16,621	-14.694%
2024-03-26	104.4800	106.2400	103.2800	105.6700	+1.860%	14,597	-16.164%
2024-03-25	100.6400	104.0600	99.0800	103.7400	+4.979%	1,722	-14.604%
2024-03-22	102.2400	102.3400	98.1400	98.8200	-3.288%	23,338	-10.352%
2024-03-21	101.0400	102.9000	100.2800	102.1800	+7.343%	6,013	-13.300%
2024-03-20	93.3100	96.5100	92.5400	95.1900	+2.059%	4,775	-6.934%
2024-03-19	93.1100	93.2700	89.8800	93.2700	+22.603%	7,801	-5.018%
2024-03-18	76.4600	76.4600	75.3800	76.0750	-19.828%	10,067	+16.451%
2024-03-15	93.8900	96.0200	92.3600	94.8900	+0.711%	14,431	-6.639%
2024-03-14	98.6100	99.3100	93.5900	94.2200	-4.355%	3,738	-5.975%
2024-03-13	97.0400	98.5100	96.4000	98.5100	+2.861%	2,697	-10.070%
2024-03-12	97.1100	97.6500	93.7900	95.7700	-2.564%	7,279	-7.497%
2024-03-11	100.2600	101.0800	97.5200	98.2900	+2.151%	4,583	-9.869%
2024-03-08	95.7000	101.2000	95.4600	96.2200	+1.151%	2,567	-7.930%
2024-03-07	93.6300	95.9300	93.6300	95.1250	+0.539%	7,774	-6.870%
2024-03-06	93.6700	94.4000	91.4900	94.6150	+3.325%	15,036	-6.368%
2024-03-05	94.0500	94.8400	90.6100	91.5700	+22.053%	5,589	-3.254%
2024-03-04	76.5800	76.7200	75.8500	75.0250	-20.042%	8,424	+18.081%
2024-03-01	92.2500	93.8300	91.0000	93.8300	+3.269%	1,511	-5.585%
2024-02-29	96.1500	96.8800	90.7800	90.8600	-6.330%	2,425	-2.498%
2024-02-28	97.9300	99.1400	96.2300	97.0000	+1.247%	1,663	-8.670%
2024-02-27	97.7400	99.7500	95.0200	95.8050	+29.905%	1,955	-7.531%
2024-02-26	69.3600	73.8900	69.2000	73.7500	+5.720%	5,603	+20.122%
2024-02-23	70.5300	70.5300	68.6500	69.7600	-1.816%	3,407	+26.993%
2024-02-22	70.5800	71.4200	70.5800	71.0500	+1.493%	4,022	+24.687%
2024-02-21	70.5900	70.5900	69.3500	70.0050	-1.346%	4,168	+26.548%
2024-02-20	71.5900	71.6000	70.8000	70.9600	-23.641%	5,211	+24.845%
2024-02-19	92.9300	93.3500	92.2600	92.9300	-0.150%	1,558	-4.670%
2024-02-16	93.5000	93.6700	90.5600	93.0700	+26.231%	7,687	-4.814%
2024-02-15	74.6500	75.2300	72.2800	73.7300	+1.647%	13,499	+20.155%
2024-02-14	69.3500	72.7300	69.3500	72.5350	+5.299%	13,236	+22.134%
2024-02-13	70.6600	70.6900	67.8000	68.8850	-22.540%	14,517	+28.606%
2024-02-12	85.0000	89.9200	84.9400	88.9300	+34.763%	9,987	-0.382%
2024-02-09	66.0000	66.0000	66.0000	65.9900	-16.732%	7,328	+34.248%
2024-02-08	76.5100	79.6600	76.5100	79.2500	+5.288%	6,469	+11.785%
2024-02-07	75.4400	76.2500	74.5200	75.2700	-0.272%	951	+17.696%
2024-02-06	74.5600	75.5000	74.4400	75.4750	+1.288%	577	+17.377%
2024-02-05	76.8600	76.8600	74.5500	74.5150	-3.164%	1,538	+18.889%
2024-02-02	77.4200	77.5800	76.3500	76.9500	+30.534%	1,220	+15.127%
2024-02-01	59.7700	59.7700	58.7800	58.9500	-2.675%	1,725	+50.280%
2024-01-31	60.2700	60.5100	60.2700	60.5700	-0.550%	3,356	+46.261%
2024-01-30	60.7500	60.7500	60.6100	60.9050	-1.742%	2,124	+45.456%
2024-01-29	60.4600	62.0000	60.4600	61.9850	-19.095%	5,062	+42.922%
2024-01-26	76.7000	76.7000	74.8200	76.6150	+29.977%	1,048	+15.630%
2024-01-25	58.7500	58.7700	58.3000	58.9450	-21.605%	5,027	+50.293%
2024-01-24	75.9300	75.9900	74.8500	75.1900	+1.252%	2,498	+17.822%
2024-01-23	74.7500	74.7500	73.4900	74.2600	+26.637%	3,364	+19.297%
2024-01-22	58.3200	59.4200	58.0400	58.6400	-19.473%	6,274	+51.074%
2024-01-19	74.0300	74.7200	72.8200	72.8200	-2.699%	3,171	+21.656%
2024-01-18	75.6500	75.6500	74.5100	74.8400	+28.304%	3,876	+18.373%
2024-01-17	58.7800	58.7800	58.3000	58.3300	-3.010%	5,401	+51.877%
2024-01-16	60.1500	60.1500	60.1500	60.1400	-21.560%	21,634	+47.306%
2024-01-15	77.3000	77.3000	75.8400	76.6700	+26.061%	1,245	+15.547%
2024-01-12	61.9900	61.9900	60.6300	60.8200	-2.352%	3,396	+45.659%
2024-01-11	67.0800	67.0800	66.0000	62.2850	-24.549%	8,323	+42.233%
2024-01-10	82.6600	82.6600	81.0100	82.5500	-0.458%	28,780	+7.317%
2024-01-09	83.4800	83.8100	82.7100	82.9300	+1.917%	1,927	+6.825%
2024-01-08	81.6500	82.5500	80.0500	81.3700	-0.270%	2,981	+8.873%
2024-01-05	83.1900	83.1900	81.5400	81.5900	+23.931%	2,162	+8.579%
2024-01-04	65.0900	66.2400	64.9700	65.8350	+0.504%	5,990	+34.564%
2024-01-03	66.6200	66.7100	63.8400	65.5050	-2.761%	13,085	+35.242%
2024-01-02	69.4000	70.8400	67.3100	67.3650	-25.382%	5,961	+31.507%
2023-12-29	90.2000	91.0100	89.7100	90.2800	+29.601%	1,176	-1.872%
2023-12-28	71.2400	72.4600	69.7700	69.6600	-0.422%	9,616	+27.175%
2023-12-27	68.0400	69.8500	68.0400	69.9550	-16.879%	13,044	+26.639%
2023-12-22	84.2200	84.7700	83.4300	84.1600	+29.507%	1,656	+5.264%
2023-12-21	65.2600	65.4500	64.6900	64.9850	-22.062%	2,527	+36.324%
2023-12-20	82.0200	84.1800	81.5000	83.3800	+29.362%	8,880	+6.249%
2023-12-19	65.1000	65.2600	64.5500	64.4550	-19.219%	8,302	+37.445%
2023-12-18	80.8800	81.6100	78.9600	79.7900	+25.102%	1,264	+11.029%
2023-12-15	63.8200	64.0900	63.7300	63.7800	+0.623%	3,452	+38.899%
2023-12-14	63.2400	64.4400	63.2400	63.3850	+3.233%	4,635	+39.765%
2023-12-13	60.5400	60.8400	60.5400	61.4000	+1.748%	1,145	+44.283%
2023-12-12	60.7200	61.1800	60.4000	60.3450	-20.651%	5,638	+46.806%
2023-12-11	78.3100	78.3100	75.8900	76.0500	-3.838%	2,341	+16.489%
2023-12-08	77.2000	79.4000	76.7700	79.0850	+3.009%	538	+12.019%
2023-12-07	76.5300	77.1100	74.7000	76.7750	-0.260%	3,218	+15.389%
2023-12-06	78.1500	78.1500	76.6100	76.9750	+0.117%	5,058	+15.089%
2023-12-05	75.9000	77.1900	74.6200	76.8850	+30.214%	4,451	+15.224%
2023-12-04	58.7500	61.5700	58.7000	59.0450	+2.705%	27,112	+50.038%
2023-12-01	55.3000	56.9200	55.3000	57.4900	+3.288%	1,974	+54.096%
2023-11-30	56.1800	56.2600	55.3100	55.6600	+0.379%	3,422	+59.163%
2023-11-29	55.5000	55.9600	55.5000	55.4500	-20.371%	4,203	+59.766%
2023-11-28	68.2900	69.4900	68.0500	69.6350	+28.882%	1,396	+27.221%
2023-11-27	53.7300	53.9500	53.4900	54.0300	+0.456%	1,818	+63.964%
2023-11-24	53.1400	53.7800	53.1400	53.7850	+0.514%	4,938	+64.711%
2023-11-23	53.4100	53.4100	53.4100	53.5100	+0.432%	2,052	+65.558%
2023-11-22	52.8000	52.8000	52.8000	53.2800	+0.434%	615	+66.273%
2023-11-21	53.3500	53.3500	52.8200	53.0500	-20.375%	1,818	+66.993%
2023-11-20	65.7800	66.7900	65.5300	66.6250	+2.674%	2,099	+32.968%
2023-11-17	65.1000	65.1600	64.5400	64.8900	+25.198%	670	+36.523%
2023-11-16	52.9000	52.9000	51.9600	51.8300	-20.894%	1,579	+70.924%
2023-11-15	64.4900	65.5200	64.0600	65.5200	+2.231%	702	+35.211%
2023-11-14	62.4500	63.9300	62.2900	64.0900	+24.290%	684	+38.227%
2023-11-13	51.2300	51.2300	51.2300	51.5650	+0.029%	1,352	+71.803%
2023-11-10	51.2800	51.2800	50.9900	51.5500	-0.951%	1,869	+71.853%
2023-11-09	51.5700	53.3000	51.5700	52.0450	-16.748%	2,131	+70.218%
2023-11-08	62.9000	63.3800	62.8400	62.5150	-0.888%	265	+41.710%
2023-11-07	62.8900	63.3400	62.6500	63.0750	+22.286%	440	+40.452%
2023-11-06	51.7500	51.7500	51.5400	51.5800	0.000%	2,365	+71.753%
2023-11-03	51.4800	52.0400	51.4800	51.5800	+1.846%	2,217	+71.753%
2023-11-02	50.8500	50.8500	50.8100	50.6450	+2.427%	2,053	+74.923%
2023-11-01	49.4850	49.4850	49.4850	49.4450	+0.335%	504	+79.169%
2023-10-31	49.1100	49.2000	48.9000	49.2800	-16.489%	2,795	+79.769%
2023-10-30	59.3100	59.4200	58.7000	59.0100	+0.136%	342	+50.127%
2023-10-27	59.8100	59.8100	58.9800	58.9300	+17.285%	1,854	+50.331%
2023-10-25	49.9300	49.9300	49.8900	50.2450	-16.902%	1,393	+76.316%
2023-10-24	60.3200	61.4500	60.3200	60.4650	+2.640%	1,713	+46.515%
2023-10-23	58.3200	58.9700	58.0000	58.9100	+22.544%	524	+50.382%
2023-10-20	48.0250	48.0250	48.0250	48.0725	-0.687%	1,894	+84.284%
2023-10-19	48.4050	48.4050	48.4050	48.4050	-18.318%	182	+83.018%
2023-10-18	60.1400	60.1400	59.3500	59.2600	+19.307%	892	+49.494%
2023-10-17	49.3550	49.5800	49.3000	49.6700	+1.274%	636	+78.357%
2023-10-16	48.9000	48.9000	48.9000	49.0450	-16.880%	2,779	+80.630%
2023-10-13	59.7700	59.7700	59.2000	59.0050	+19.734%	77	+50.140%
2023-10-12	49.1700	49.1700	49.1700	49.2800	+0.107%	1,149	+79.769%
2023-10-11	49.7200	49.7200	49.2500	49.2275	-19.668%	1,167	+79.960%
2023-10-10	60.4400	61.5000	60.4400	61.2800	+24.851%	521	+44.566%
2023-10-09	49.0000	49.0000	48.8000	49.0825	+1.667%	926	+80.492%
2023-10-05	48.1750	48.3750	48.1750	48.2775	-16.777%	731	+83.502%
2023-10-04	57.5400	58.5900	56.9800	58.0100	+21.271%	10,741	+52.715%
2023-10-03	48.6750	48.6750	47.7350	47.8350	-19.955%	6,028	+85.199%
2023-09-29	59.9800	60.2100	59.9700	59.7600	+22.327%	344	+48.243%
2023-09-28	48.6550	48.7650	48.4550	48.8525	+0.768%	1,213	+81.342%
2023-09-27	48.4550	48.4550	48.4550	48.4800	+0.088%	369	+82.735%
2023-09-26	48.5800	48.5800	48.5800	48.4375	-0.595%	1,114	+82.895%
2023-09-25	48.7950	48.7950	48.5300	48.7275	-1.176%	760	+81.807%
2023-09-22	49.3950	49.3950	49.0900	49.3075	+0.520%	2,004	+79.668%
2023-09-21	49.4950	49.4950	48.9200	49.0525	-21.150%	537	+80.602%
2023-09-20	62.3300	62.4500	62.2000	62.2100	+22.485%	1,891	+42.405%
2023-09-19	50.3500	50.6400	50.3500	50.7900	-0.607%	2,927	+74.424%
2023-09-18	51.1200	51.1200	51.0700	51.1000	-19.831%	1,308	+73.366%
2023-09-14	62.6500	64.0100	62.6500	63.7400	+26.821%	9,859	+38.987%
2023-09-13	50.0000	50.1600	50.0000	50.2600	-0.030%	434	+76.263%
2023-09-12	50.3700	50.3700	50.0300	50.2750	+1.310%	2,979	+76.211%
2023-09-11	49.3450	49.3450	49.3450	49.6250	-0.301%	946	+78.519%
2023-09-08	49.6600	49.6600	49.6600	49.7750	-0.115%	679	+77.981%
2023-09-07	49.8200	49.8200	49.8200	49.8325	-0.285%	871	+77.776%
2023-09-06	49.9550	49.9550	49.9550	49.9750	-19.758%	669	+77.269%
2023-09-05	63.1800	63.1800	62.2800	62.2800	-1.813%	3,388	+42.245%
2023-09-01	63.2100	63.6200	62.8800	63.4300	-0.157%	2,256	+39.666%
2023-08-31	63.4200	63.8000	63.4200	63.5300	+0.681%	110	+39.446%
2023-08-30	63.8400	63.8400	63.1000	63.1000	-0.347%	399	+40.396%
2023-08-29	61.0600	63.6400	61.0600	63.3200	+31.383%	593	+39.908%
2023-08-25	48.3750	48.3750	47.7650	48.1950	-0.233%	1,558	+83.816%
2023-08-24	49.6900	49.7550	48.2500	48.3075	-22.310%	2,028	+83.388%
2023-08-23	61.4000	62.1800	61.1700	62.1800	+29.293%	1,978	+42.473%
2023-08-22	47.9600	48.0350	47.9600	48.0925	+1.035%	1,728	+84.208%
2023-08-21	47.9850	47.9850	47.9850	47.6000	-0.864%	650	+86.113%
2023-08-18	48.0100	48.0550	48.0100	48.0150	-2.833%	1,764	+84.505%
2023-08-17	49.7550	49.7550	49.1850	49.4150	-1.740%	2,021	+79.278%
2023-08-16	50.7200	50.7700	50.2600	50.2900	-22.416%	1,628	+76.158%
2023-08-15	66.0700	66.0700	64.8200	64.8200	+24.774%	374	+36.671%
2023-08-14	52.4300	52.4300	51.7000	51.9500	-0.679%	1,122	+70.529%
2023-08-11	52.3200	52.6100	52.0800	52.3050	-1.153%	2,314	+69.372%
2023-08-10	52.8700	52.8700	52.6800	52.9150	+1.099%	1,097	+67.419%
2023-08-09	53.4600	53.4600	52.2500	52.3400	+0.134%	911	+69.259%
2023-08-07	53.4300	53.4300	53.4300	52.2700	-23.860%	991	+69.485%
2023-08-03	68.3600	68.6500	67.9600	68.6500	+26.497%	1,817	+29.046%
2023-08-02	54.8400	55.0800	54.1400	54.2700	-23.282%	2,434	+63.239%
2023-08-01	71.3000	71.3900	70.3100	70.7400	-1.818%	3,594	+25.233%
2023-07-28	70.8200	72.1900	70.8200	72.0500	+1.024%	18,306	+22.956%
2023-07-27	71.3500	72.2000	71.3200	71.3200	+31.055%	308	+24.215%
2023-07-26	54.4600	54.4800	54.3500	54.4200	-23.038%	3,189	+62.789%
2023-07-25	71.3300	71.3300	70.3500	70.7100	+1.318%	562	+25.286%
2023-07-24	70.9100	71.7100	69.6700	69.7900	+26.374%	1,491	+26.938%
2023-07-21	55.2100	55.2100	55.2100	55.2250	-1.119%	1,179	+60.416%
2023-07-20	56.1200	56.2400	56.1200	55.8500	-22.870%	1,596	+58.621%
2023-07-19	72.7900	72.8500	72.2400	72.4100	+30.928%	4,930	+22.345%
2023-07-18	55.3500	55.4900	55.3300	55.3050	-1.294%	1,920	+60.184%
2023-07-17	55.8200	55.8200	55.8200	56.0300	-23.965%	2,596	+58.112%
2023-07-14	73.0000	74.1500	73.0000	73.6900	+1.487%	4,687	+20.220%
2023-07-13	71.9300	72.6100	70.8800	72.6100	+33.695%	703	+22.008%
2023-07-12	53.9400	54.2000	53.9400	54.3100	+1.924%	2,137	+63.119%
2023-07-11	53.3800	53.3800	53.3300	53.2850	-20.529%	1,511	+66.257%
2023-07-10	66.8600	67.3400	66.3600	67.0500	+27.824%	323	+32.125%
2023-07-07	51.0600	52.3100	51.0600	52.4550	-19.188%	2,576	+68.888%
2023-07-06	66.3500	66.7800	64.9100	64.9100	+24.635%	1,243	+36.481%
2023-07-05	52.2000	52.2000	51.8800	52.0800	-0.668%	1,847	+70.104%
2023-07-04	52.3500	52.3500	52.3500	52.4300	-21.134%	3,490	+68.968%
2023-07-03	64.3700	66.0900	64.3700	66.4800	+3.940%	313	+33.258%
2023-06-30	64.4400	64.4400	63.9600	63.9600	+0.804%	83	+38.508%
2023-06-29	63.8400	63.8900	63.4500	63.4500	+25.432%	527	+39.622%
2023-06-28	49.9900	50.2300	49.9900	50.5850	+2.249%	865	+75.131%
2023-06-27	49.0600	49.3000	49.0600	49.4725	-0.035%	619	+79.069%
2023-06-26	49.4400	49.4400	49.4400	49.4900	-0.207%	686	+79.006%
2023-06-23	49.3200	49.3200	49.3100	49.5925	-0.081%	1,635	+78.636%
2023-06-22	50.3300	50.3300	50.3300	49.6325	-1.209%	631	+78.492%
2023-06-21	50.1200	50.1200	50.0000	50.2400	-20.456%	3,096	+76.334%
2023-06-20	63.2200	63.2200	63.2200	63.1600	+27.429%	356	+40.263%
2023-06-19	48.5650	49.6950	48.5650	49.5650	-0.040%	2,069	+78.735%
2023-06-16	49.6000	49.6050	49.6000	49.5850	-22.061%	1,003	+78.663%
2023-06-15	62.9600	63.6200	62.7900	63.6200	+0.537%	935	+39.249%
2023-06-14	62.9600	63.9400	62.9600	63.2800	+0.732%	7,350	+39.997%
2023-06-13	63.0800	63.5300	62.8200	62.8200	+1.233%	143	+41.022%
2023-06-12	61.8900	62.3900	61.7700	62.0550	+25.516%	265	+42.760%
2023-06-09	49.5000	49.5000	49.5000	49.4400	-19.387%	614	+79.187%
2023-06-08	60.9900	61.9800	60.9900	61.3300	-1.192%	2,446	+44.448%
2023-06-07	62.3300	62.9800	62.1600	62.0700	-0.321%	974	+42.726%
2023-06-06	62.0000	62.2700	61.1600	62.2700	+24.465%	9,726	+42.268%
2023-06-05	50.5700	50.5700	50.0600	50.0300	-19.952%	1,761	+77.074%
2023-06-02	63.1400	63.3200	62.5000	62.5000	+0.725%	482	+41.744%
2023-06-01	61.4200	62.0500	61.4200	62.0500	+2.393%	1,088	+42.772%
2023-05-31	61.0000	61.3000	60.8800	60.6000	+21.085%	1,789	+46.188%
2023-05-30	49.9350	50.3200	49.7150	50.0475	-18.310%	1,460	+77.012%
2023-05-26	60.2900	61.6200	60.2900	61.2650	+24.751%	1,053	+44.601%
2023-05-25	49.0950	49.0950	49.0300	49.1100	-18.136%	1,033	+80.391%
2023-05-24	60.6400	60.7400	59.9900	59.9900	-3.023%	683	+47.675%
2023-05-23	62.2700	62.2700	61.7400	61.8600	+24.179%	330	+43.210%
2023-05-22	49.3600	49.6800	49.3000	49.8150	+1.014%	2,199	+77.838%
2023-05-19	49.4400	49.4400	49.1850	49.3150	-19.950%	4,280	+79.641%
2023-05-18	61.6000	61.7900	61.6000	61.6050	+26.014%	446	+43.803%
2023-05-17	48.5050	48.6850	48.3100	48.8875	+0.778%	1,230	+81.212%
2023-05-16	48.4850	48.4900	48.2000	48.5100	-19.765%	666	+82.622%
2023-05-15	59.5900	60.6100	59.5900	60.4600	+25.644%	1,347	+46.527%
2023-05-12	48.3100	48.3100	47.8150	48.1200	-21.024%	1,904	+84.102%
2023-05-11	61.8100	61.8100	60.5800	60.9300	+23.303%	524	+45.396%
2023-05-10	48.0800	49.3200	48.0700	49.4150	-19.191%	676	+79.278%
2023-05-09	61.0500	61.0500	60.6900	61.1500	-0.065%	1,385	+44.873%
2023-05-05	60.4200	61.1900	60.4200	61.1900	+27.692%	2,611	+44.779%
2023-05-04	47.8150	48.0400	47.5200	47.9200	-19.772%	1,281	+84.871%
2023-05-03	60.1900	60.7000	59.7300	59.7300	+24.185%	730	+48.317%
2023-05-02	48.2950	48.2950	47.7550	48.0975	-21.932%	1,508	+84.188%
2023-04-28	61.4100	61.6100	60.7700	61.6100	+26.998%	5,427	+43.792%
2023-04-27	48.5300	48.5300	48.5100	48.5125	-20.045%	3,665	+82.613%
2023-04-26	59.6200	60.5800	59.4000	60.6750	+1.778%	15,348	+46.007%
2023-04-25	60.1600	60.1600	59.6300	59.6150	+23.159%	665	+48.604%
2023-04-24	49.0100	49.0100	48.4150	48.4050	-2.004%	1,024	+83.018%
2023-04-21	49.4400	49.4400	49.1100	49.3950	-1.491%	1,120	+79.350%
2023-04-20	50.1300	50.4000	49.9050	50.1425	-0.845%	1,197	+76.676%
2023-04-19	50.5200	50.5500	50.4100	50.5700	-1.968%	881	+75.183%
2023-04-18	51.8300	52.0700	51.4100	51.5850	-18.417%	1,911	+71.736%
2023-04-17	63.9200	63.9200	62.8200	63.2300	-0.738%	1,779	+40.108%
2023-04-14	64.0300	64.6400	63.9000	63.7000	+24.572%	538	+39.074%
2023-04-13	50.0800	51.1700	50.0800	51.1350	+2.198%	2,922	+73.247%
2023-04-12	50.4500	50.8300	50.3100	50.0350	-0.999%	3,545	+77.056%
2023-04-11	48.9800	50.5600	48.9800	50.5400	+3.327%	4,132	+75.287%
2023-04-06	48.5750	48.7550	48.5550	48.9125	-19.366%	1,158	+81.119%
2023-04-05	62.0000	62.0000	60.6600	60.6600	+22.688%	691	+46.044%
2023-04-04	49.7050	49.8500	49.2200	49.4425	-19.514%	1,820	+79.178%
2023-04-03	62.0100	62.3200	61.4300	61.4300	+22.401%	7,181	+44.213%
2023-03-31	49.8000	50.0700	49.8000	50.1875	-17.468%	1,200	+76.518%
2023-03-30	61.1200	61.6700	60.8100	60.8100	-0.140%	1,428	+45.683%
2023-03-29	60.5000	61.1200	60.5000	60.8950	+2.985%	715	+45.480%
2023-03-28	59.7400	59.7700	59.1300	59.1300	+21.667%	6,585	+49.822%
2023-03-27	49.2700	49.3450	48.2700	48.6000	-1.475%	2,833	+82.284%
2023-03-24	49.4750	49.4750	49.2850	49.3275	-20.111%	1,173	+79.596%
2023-03-23	61.7100	61.7100	60.9400	61.7450	+21.199%	1,277	+43.477%
2023-03-22	50.9800	51.3100	50.7600	50.9450	-16.661%	1,473	+73.893%
2023-03-21	60.5100	61.3100	60.4000	61.1300	+1.646%	3,993	+44.921%
2023-03-20	60.1600	61.0200	60.1200	60.1400	+22.435%	3,965	+47.306%
2023-03-17	49.7350	49.7350	48.9250	49.1200	-17.083%	6,866	+80.354%
2023-03-16	58.9300	58.9300	58.0000	59.2400	+24.291%	835	+49.544%
2023-03-15	47.5600	47.8850	47.3400	47.6625	-18.609%	2,097	+85.869%
2023-03-14	57.5800	59.1000	57.3100	58.5600	+22.478%	25,290	+51.281%
2023-03-13	49.0700	49.1400	46.8000	47.8125	-1.938%	32,222	+85.286%
2023-03-10	47.5200	47.6300	47.3100	48.7575	-19.615%	2,087	+81.695%
2023-03-09	60.7800	61.0200	60.4600	60.6550	-0.557%	3,657	+46.056%
2023-03-08	60.8100	61.0600	60.4300	60.9950	+0.074%	2,585	+45.241%
2023-03-07	62.3600	62.3600	60.9500	60.9500	-3.038%	284	+45.349%
2023-03-06	62.8300	63.2700	62.2600	62.8600	+22.035%	198	+40.932%
2023-03-03	51.1000	51.2500	51.1000	51.5100	-15.349%	3,177	+71.986%
2023-03-02	60.8100	61.6300	60.8100	60.8500	-2.515%	1,373	+45.588%
2023-03-01	62.7100	63.5200	62.4200	62.4200	-0.700%	1,049	+41.926%
2023-02-28	62.2500	62.6200	62.0600	62.8600	+21.539%	3,769	+40.932%
2023-02-27	51.8500	51.8500	51.8500	51.7200	-16.317%	1,208	+71.288%
2023-02-24	63.1000	63.1000	61.4900	61.8050	+18.151%	1,624	+43.338%
2023-02-23	52.7800	52.9100	52.3500	52.3100	-16.531%	4,987	+69.356%
2023-02-22	63.1200	63.4900	62.6800	62.6700	-1.073%	7,513	+41.360%
2023-02-21	65.3200	65.3200	63.3500	63.3500	-3.201%	1,114	+39.842%
2023-02-20	63.7900	65.6400	63.7900	65.4450	+22.156%	1,424	+35.366%
2023-02-17	54.0400	54.0400	53.8500	53.5750	-19.629%	1,701	+65.357%
2023-02-16	67.6000	67.7200	65.9000	66.6600	+21.842%	1,302	+32.898%
2023-02-15	54.4500	54.4500	54.4500	54.7100	+3.265%	2,973	+61.927%
2023-02-14	53.0000	53.1100	52.8100	52.9800	+0.113%	1,820	+67.214%
2023-02-13	52.9500	53.1500	52.9400	52.9200	-17.934%	4,059	+67.404%
2023-02-10	65.2300	65.4900	64.1200	64.4850	-3.581%	1,932	+37.381%
2023-02-09	67.8800	68.0800	66.7800	66.8800	+20.668%	765	+32.461%
2023-02-08	56.0600	56.0900	55.5200	55.4250	-16.503%	4,923	+59.838%
2023-02-07	67.1300	67.6200	66.3800	66.3800	+18.758%	5,333	+33.459%
2023-02-06	57.0100	57.0100	55.5000	55.8950	-3.579%	5,889	+58.494%
2023-02-03	56.6500	58.1000	56.5300	57.9700	+1.577%	4,410	+52.820%
2023-02-02	55.8100	57.0800	55.8100	57.0700	+8.871%	7,991	+55.230%
2023-02-01	52.4200	52.5900	52.2500	52.4200	+0.682%	2,089	+69.000%
2023-01-31	51.4700	52.5900	51.4700	52.0650	-19.998%	1,265	+70.153%

.dark-mode .jqSvPH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqSvPH{ color: #333333; background-color: white; border: 2px solid #333333; }BCHNIVZ COINSHARES BLOCKCHAIN UCITS ETFstock LSE

BCHN
IVZ COINSHARES BLOCKCHAIN UCITS ETF
stock LSE