Dark

BCHS
IVZ COINSHARES BLOCKCHAIN UCITS ETF GBX
stock LSE

Inactive

Jul 17, 2024

8046.00GBX+9.380%(+690.00)25,004

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	8,125.0000	8,250.0000	7,982.0000	8,046.0000	+9.380%	25,004	0.000%
2024-06-25	7,214.0000	7,371.0000	7,204.0000	7,356.0000	+1.462%	3,487	+9.380%
2024-06-24	7,261.0000	7,288.0000	7,202.0000	7,250.0000	-2.067%	5,823	+10.979%
2024-06-21	7,585.0000	7,585.0000	7,379.0000	7,403.0000	-3.064%	4,420	+8.686%
2024-06-20	7,575.0000	7,701.0000	7,575.0000	7,637.0000	+1.079%	6,404	+5.356%
2024-06-19	7,586.0000	7,604.0000	7,546.0000	7,555.5000	-0.073%	4,786	+6.492%
2024-06-18	7,542.0000	7,574.0000	7,459.0000	7,561.0000	+2.176%	3,269	+6.414%
2024-06-17	7,446.0000	7,446.0000	7,387.0000	7,400.0000	-1.228%	4,161	+8.730%
2024-06-14	7,485.0000	7,556.0000	7,483.0000	7,492.0000	+1.780%	5,458	+7.395%
2024-06-13	7,374.0000	7,454.0000	7,327.0000	7,361.0000	-0.875%	5,987	+9.306%
2024-06-12	7,222.0000	7,404.0000	7,222.0000	7,426.0000	+4.850%	5,660	+8.349%
2024-06-11	7,121.0000	7,152.0000	7,006.0000	7,082.5000	-3.469%	5,570	+13.604%
2024-06-10	7,319.0000	7,328.0000	7,241.0000	7,337.0000	-1.912%	4,522	+9.663%
2024-06-07	7,421.0000	7,480.0000	7,421.0000	7,480.0000	+0.511%	4,508	+7.567%
2024-06-06	7,334.0000	7,413.0000	7,330.0000	7,442.0000	+2.183%	4,521	+8.116%
2024-06-05	7,292.0000	7,339.0000	7,200.0000	7,283.0000	+1.512%	3,223	+10.476%
2024-06-04	7,116.0000	7,189.0000	7,106.0000	7,174.5000	+0.049%	2,054	+12.147%
2024-06-03	7,183.0000	7,248.0000	7,170.0000	7,171.0000	+1.644%	5,046	+12.202%
2024-05-31	7,157.0000	7,157.0000	7,074.0000	7,055.0000	-1.142%	1,758	+14.047%
2024-05-30	7,130.0000	7,192.0000	7,125.0000	7,136.5000	-0.785%	3,408	+12.744%
2024-05-29	7,183.0000	7,207.0000	7,183.0000	7,193.0000	-1.815%	1,958	+11.859%
2024-05-28	7,327.0000	7,327.0000	7,216.0000	7,326.0000	+0.432%	3,075	+9.828%
2024-05-24	7,078.0000	7,267.0000	7,078.0000	7,294.5000	+0.565%	14,521	+10.302%
2024-05-23	7,365.0000	7,410.0000	7,172.0000	7,253.5000	-2.323%	4,511	+10.926%
2024-05-22	7,317.0000	7,432.0000	7,314.0000	7,426.0000	+0.945%	4,164	+8.349%
2024-05-21	7,414.0000	7,422.0000	7,326.0000	7,356.5000	+2.209%	4,506	+9.373%
2024-05-20	7,072.0000	7,151.0000	7,072.0000	7,197.5000	+0.202%	2,692	+11.789%
2024-05-17	7,132.0000	7,173.0000	7,115.0000	7,183.0000	+0.483%	6,107	+12.014%
2024-05-16	7,215.0000	7,248.0000	7,125.0000	7,148.5000	+1.419%	5,364	+12.555%
2024-05-15	6,980.0000	7,040.0000	6,956.0000	7,048.5000	+1.820%	1,804	+14.152%
2024-05-14	6,865.0000	6,895.0000	6,804.0000	6,922.5000	+0.174%	2,659	+16.230%
2024-05-13	6,917.0000	6,960.0000	6,872.0000	6,910.5000	-0.611%	4,517	+16.432%
2024-05-10	7,116.0000	7,143.0000	6,924.0000	6,953.0000	-1.676%	4,269	+15.720%
2024-05-09	7,000.0000	7,048.0000	6,933.0000	7,071.5000	+1.094%	1,814	+13.781%
2024-05-08	7,033.0000	7,034.0000	6,950.0000	6,995.0000	-1.866%	3,301	+15.025%
2024-05-07	7,131.0000	7,271.0000	7,125.0000	7,128.0000	+4.005%	2,856	+12.879%
2024-05-02	6,772.0000	6,887.0000	6,768.0000	6,853.5000	+8,609.493%	5,028	+17.400%
2024-03-22	79.2500	79.2500	77.9400	78.6900	-22.989%	7,728	+10,124.933%
2024-03-21	101.0400	102.9000	100.2800	102.1800	+36.925%	6,013	+7,774.339%
2024-03-20	73.3800	75.8100	72.6600	74.6250	-19.990%	9,166	+10,681.910%
2024-03-19	93.1100	93.2700	89.8800	93.2700	-3.895%	7,801	+8,526.568%
2024-03-18	96.7900	97.2000	94.8900	97.0500	+2.276%	2,375	+8,190.572%
2024-03-15	93.8900	96.0200	92.3600	94.8900	+0.711%	14,431	+8,379.292%
2024-03-14	98.6100	99.3100	93.5900	94.2200	-4.355%	3,738	+8,439.588%
2024-03-13	97.0400	98.5100	96.4000	98.5100	+32.468%	2,697	+8,067.699%
2024-03-12	75.6500	76.1200	73.9800	74.3650	-2.949%	6,387	+10,719.606%
2024-03-11	78.0700	78.8100	76.3100	76.6250	-20.365%	13,921	+10,400.489%
2024-03-08	95.7000	101.2000	95.4600	96.2200	+28.964%	2,567	+8,262.087%
2024-03-07	73.9700	74.8800	73.9700	74.6100	-21.144%	17,330	+10,684.077%
2024-03-06	93.6700	94.4000	91.4900	94.6150	+3.325%	15,036	+8,403.937%
2024-03-05	94.0500	94.8400	90.6100	91.5700	+22.053%	5,589	+8,686.721%
2024-03-04	76.5800	76.7200	75.8500	75.0250	-20.042%	8,424	+10,624.425%
2024-03-01	92.2500	93.8300	91.0000	93.8300	+31.130%	1,511	+8,475.083%
2024-02-29	73.6900	73.6900	72.9300	71.5550	-26.232%	11,098	+11,144.497%
2024-02-28	97.9300	99.1400	96.2300	97.0000	+1.247%	1,663	+8,194.845%
2024-02-27	97.7400	99.7500	95.0200	95.8050	+29.905%	1,955	+8,298.309%
2024-02-26	69.3600	73.8900	69.2000	73.7500	+5.720%	5,603	+10,809.831%
2024-02-23	70.5300	70.5300	68.6500	69.7600	-22.394%	3,407	+11,433.830%
2024-02-22	89.0300	90.2000	89.0000	89.8900	+1.651%	7,595	+8,850.940%
2024-02-21	90.2800	90.2800	87.1400	88.4300	+24.620%	1,693	+8,998.722%
2024-02-20	71.5900	71.6000	70.8000	70.9600	-23.641%	5,211	+11,238.782%
2024-02-19	92.9300	93.3500	92.2600	92.9300	+25.471%	1,558	+8,558.130%
2024-02-16	74.1500	74.1500	72.1500	74.0650	-20.463%	7,901	+10,763.431%
2024-02-15	93.6200	94.6800	91.1500	93.1200	+2.161%	2,278	+8,540.464%
2024-02-14	87.5900	92.3800	87.5900	91.1500	+5.242%	6,006	+8,727.208%
2024-02-13	89.7300	89.7300	84.8000	86.6100	-2.609%	9,248	+9,189.920%
2024-02-12	85.0000	89.9200	84.9400	88.9300	+34.763%	9,987	+8,947.566%
2024-02-09	66.0000	66.0000	66.0000	65.9900	-16.732%	7,328	+12,092.756%
2024-02-08	76.5100	79.6600	76.5100	79.2500	+33.048%	6,469	+10,052.681%
2024-02-07	59.4400	59.4900	59.4400	59.5650	-21.080%	4,417	+13,407.933%
2024-02-06	74.5600	75.5000	74.4400	75.4750	+1.288%	577	+10,560.484%
2024-02-05	76.8600	76.8600	74.5500	74.5150	-3.164%	1,538	+10,697.826%
2024-02-02	77.4200	77.5800	76.3500	76.9500	+30.534%	1,220	+10,356.140%
2024-02-01	59.7700	59.7700	58.7800	58.9500	-2.675%	1,725	+13,548.855%
2024-01-31	60.2700	60.5100	60.2700	60.5700	-0.550%	3,356	+13,183.804%
2024-01-30	60.7500	60.7500	60.6100	60.9050	-1.742%	2,124	+13,110.738%
2024-01-29	60.4600	62.0000	60.4600	61.9850	-19.095%	5,062	+12,880.560%
2024-01-26	76.7000	76.7000	74.8200	76.6150	+29.977%	1,048	+10,401.860%
2024-01-25	58.7500	58.7700	58.3000	58.9450	-21.605%	5,027	+13,550.013%
2024-01-24	75.9300	75.9900	74.8500	75.1900	+1.252%	2,498	+10,600.891%
2024-01-23	74.7500	74.7500	73.4900	74.2600	-0.656%	3,364	+10,734.904%
2024-01-22	74.7300	75.7000	73.6600	74.7500	+30.613%	2,041	+10,663.880%
2024-01-19	58.4400	58.4400	57.2300	57.2300	-23.530%	2,955	+13,959.060%
2024-01-18	75.6500	75.6500	74.5100	74.8400	+28.304%	3,876	+10,650.935%
2024-01-17	58.7800	58.7800	58.3000	58.3300	-3.010%	5,401	+13,693.931%
2024-01-16	60.1500	60.1500	60.1500	60.1400	+0.720%	21,634	+13,278.783%
2024-01-15	60.0000	60.0000	59.6200	59.7100	-1.825%	4,190	+13,375.130%
2024-01-12	61.9900	61.9900	60.6300	60.8200	-2.352%	3,396	+13,129.201%
2024-01-11	67.0800	67.0800	66.0000	62.2850	-24.549%	8,323	+12,818.038%
2024-01-10	82.6600	82.6600	81.0100	82.5500	-0.458%	28,780	+9,646.820%
2024-01-09	83.4800	83.8100	82.7100	82.9300	+29.964%	1,927	+9,602.158%
2024-01-08	64.5500	64.6100	63.5400	63.8100	-21.792%	6,490	+12,509.309%
2024-01-05	83.1900	83.1900	81.5400	81.5900	+23.931%	2,162	+9,761.503%
2024-01-04	65.0900	66.2400	64.9700	65.8350	-20.297%	5,990	+12,121.463%
2024-01-03	84.3800	84.3800	79.9100	82.6000	+22.616%	18,536	+9,640.920%
2024-01-02	69.4000	70.8400	67.3100	67.3650	-5.492%	5,961	+11,843.888%
2023-12-29	71.3200	71.4800	71.0600	71.2800	+2.326%	3,486	+11,187.879%
2023-12-28	71.2400	72.4600	69.7700	69.6600	-22.600%	9,616	+11,450.388%
2023-12-27	86.2900	90.0000	86.2900	90.0000	+6.939%	4,577	+8,840.000%
2023-12-22	84.2200	84.7700	83.4300	84.1600	+1.704%	1,656	+9,460.361%
2023-12-21	83.0000	83.3600	81.8100	82.7500	-0.756%	8,395	+9,623.263%
2023-12-20	82.0200	84.1800	81.5000	83.3800	+1.312%	8,880	+9,549.796%
2023-12-19	83.3200	83.3200	81.6100	82.3000	+29.739%	3,467	+9,676.428%
2023-12-18	63.7600	63.7800	63.2000	63.4350	-22.725%	3,807	+12,583.850%
2023-12-15	81.4700	82.1300	79.8900	82.0900	+29.510%	1,539	+9,701.437%
2023-12-14	63.2400	64.4400	63.2400	63.3850	-17.863%	4,635	+12,593.855%
2023-12-13	75.9900	76.8300	75.5400	77.1700	+27.881%	372	+10,326.331%
2023-12-12	60.7200	61.1800	60.4000	60.3450	-0.363%	5,638	+13,233.333%
2023-12-11	62.0600	62.1800	60.3900	60.5650	-23.418%	6,490	+13,184.901%
2023-12-08	77.2000	79.4000	76.7700	79.0850	+3.009%	538	+10,073.864%
2023-12-07	76.5300	77.1100	74.7000	76.7750	-0.260%	3,218	+10,379.974%
2023-12-06	78.1500	78.1500	76.6100	76.9750	+26.635%	5,058	+10,352.744%
2023-12-05	59.2900	61.1700	59.0300	60.7850	-18.628%	7,584	+13,136.818%
2023-12-04	74.1700	76.7200	74.1700	74.7000	+29.936%	14,589	+10,671.084%
2023-12-01	55.3000	56.9200	55.3000	57.4900	+3.288%	1,974	+13,895.477%
2023-11-30	56.1800	56.2600	55.3100	55.6600	+0.379%	3,422	+14,355.623%
2023-11-29	55.5000	55.9600	55.5000	55.4500	+1.306%	4,203	+14,410.370%
2023-11-28	54.4300	54.6600	54.2900	54.7350	+1.305%	7,923	+14,599.918%
2023-11-27	53.7300	53.9500	53.4900	54.0300	-20.550%	1,818	+14,791.727%
2023-11-24	67.0000	68.0000	66.5300	68.0050	+1.303%	47	+11,731.483%
2023-11-23	67.0000	67.4900	66.9400	67.1300	+1.305%	860	+11,885.699%
2023-11-22	66.4900	66.6200	65.7500	66.2650	-0.256%	438	+12,042.156%
2023-11-21	66.5800	67.0000	66.1500	66.4350	+24.585%	1,110	+12,011.086%
2023-11-20	52.5000	53.1800	52.5000	53.3250	+2.253%	2,460	+14,988.608%
2023-11-17	52.2900	52.2900	52.0700	52.1500	+0.617%	2,238	+15,328.571%
2023-11-16	52.9000	52.9000	51.9600	51.8300	-20.894%	1,579	+15,423.828%
2023-11-15	64.4900	65.5200	64.0600	65.5200	+2.231%	702	+12,180.220%
2023-11-14	62.4500	63.9300	62.2900	64.0900	+1.360%	684	+12,454.221%
2023-11-13	63.2500	63.2500	62.3500	63.2300	+0.325%	633	+12,624.972%
2023-11-10	62.8100	63.2400	62.3600	63.0250	-0.826%	413	+12,666.363%
2023-11-09	63.6800	65.3900	62.9900	63.5500	+23.207%	2,128	+12,560.897%
2023-11-06	51.7500	51.7500	51.5400	51.5800	0.000%	2,365	+15,499.069%
2023-11-03	51.4800	52.0400	51.4800	51.5800	+1.846%	2,217	+15,499.069%
2023-11-02	50.8500	50.8500	50.8100	50.6450	+2.427%	2,053	+15,787.057%
2023-11-01	49.4850	49.4850	49.4850	49.4450	+0.335%	504	+16,172.626%
2023-10-31	49.1100	49.2000	48.9000	49.2800	+1.556%	2,795	+16,227.110%
2023-10-27	48.9350	48.9350	48.4300	48.5250	-17.747%	1,114	+16,481.144%
2023-10-26	59.3200	59.4500	58.7300	58.9950	-3.192%	747	+13,538.444%
2023-10-25	60.5000	60.6700	60.5000	60.9400	+0.786%	56	+13,103.151%
2023-10-24	60.3200	61.4500	60.3200	60.4650	+24.837%	1,713	+13,206.872%
2023-10-23	47.7900	48.2200	47.7900	48.4350	+0.754%	758	+16,511.954%
2023-10-20	48.0250	48.0250	48.0250	48.0725	-0.687%	1,894	+16,637.220%
2023-10-19	48.4050	48.4050	48.4050	48.4050	-0.759%	182	+16,522.250%
2023-10-18	49.2400	49.2400	48.7450	48.7750	-1.802%	1,461	+16,396.156%
2023-10-17	49.3550	49.5800	49.3000	49.6700	-17.451%	636	+16,098.913%
2023-10-16	59.6800	60.1700	59.4200	60.1700	+24.235%	4,935	+13,272.112%
2023-10-13	48.5500	48.5500	48.4650	48.4325	-19.272%	1,433	+16,512.812%
2023-10-12	60.8800	61.0100	59.7400	59.9950	+21.873%	874	+13,311.118%
2023-10-11	49.7200	49.7200	49.2500	49.2275	-19.668%	1,167	+16,244.523%
2023-10-10	60.4400	61.5000	60.4400	61.2800	+24.851%	521	+13,029.896%
2023-10-09	49.0000	49.0000	48.8000	49.0825	-16.391%	926	+16,292.808%
2023-10-05	58.8100	59.0300	58.5900	58.7050	+22.827%	578	+13,605.817%
2023-10-04	47.7600	47.9900	47.6900	47.7950	-0.084%	3,690	+16,734.397%
2023-10-03	48.6750	48.6750	47.7350	47.8350	-19.955%	6,028	+16,720.320%
2023-09-29	59.9800	60.2100	59.9700	59.7600	+22.327%	344	+13,363.855%
2023-09-28	48.6550	48.7650	48.4550	48.8525	-17.262%	1,213	+16,369.986%
2023-09-27	58.7500	59.5100	58.7400	59.0450	+21.899%	349	+13,526.895%
2023-09-26	48.5800	48.5800	48.5800	48.4375	-0.595%	1,114	+16,511.097%
2023-09-25	48.7950	48.7950	48.5300	48.7275	-1.176%	760	+16,412.236%
2023-09-22	49.3950	49.3950	49.0900	49.3075	+0.520%	2,004	+16,218.004%
2023-09-21	49.4950	49.4950	48.9200	49.0525	-2.461%	537	+16,302.834%
2023-09-20	50.0200	50.5000	50.0200	50.2900	-19.901%	1,312	+15,899.205%
2023-09-19	63.1100	63.3500	62.5300	62.7850	-1.032%	162	+12,715.163%
2023-09-18	63.0000	63.6300	63.0000	63.4400	+23.496%	1,945	+12,582.850%
2023-09-14	50.5900	50.5900	50.5900	51.3700	+2.209%	919	+15,562.838%
2023-09-13	50.0000	50.1600	50.0000	50.2600	-0.030%	434	+15,908.754%
2023-09-12	50.3700	50.3700	50.0300	50.2750	-18.734%	2,979	+15,903.978%
2023-09-11	62.9100	62.9600	62.6900	61.8650	+24.289%	31	+12,905.738%
2023-09-08	49.6600	49.6600	49.6600	49.7750	-0.115%	679	+16,064.741%
2023-09-07	49.8200	49.8200	49.8200	49.8325	-0.285%	871	+16,046.089%
2023-09-06	49.9550	49.9550	49.9550	49.9750	-19.758%	669	+16,000.050%
2023-09-05	63.1800	63.1800	62.2800	62.2800	+24.566%	3,388	+12,819.075%
2023-09-01	50.0300	50.0300	49.8900	49.9975	+0.231%	2,067	+15,992.805%
2023-08-30	50.0300	50.0300	49.6750	49.8825	-1.544%	1,537	+16,029.905%
2023-08-29	50.4000	50.4100	50.4000	50.6650	+5.125%	653	+15,780.786%
2023-08-25	48.3750	48.3750	47.7650	48.1950	-0.233%	1,558	+16,594.678%
2023-08-24	49.6900	49.7550	48.2500	48.3075	-22.310%	2,028	+16,555.799%
2023-08-23	61.4000	62.1800	61.1700	62.1800	+29.293%	1,978	+12,839.852%
2023-08-22	47.9600	48.0350	47.9600	48.0925	-20.653%	1,728	+16,630.259%
2023-08-21	61.5000	61.6800	61.2800	60.6100	-0.688%	637	+13,175.037%
2023-08-18	61.5000	61.5700	60.8100	61.0300	-1.834%	596	+13,083.680%
2023-08-17	62.8000	63.7600	62.1700	62.1700	-4.088%	1,062	+12,841.933%
2023-08-15	66.0700	66.0700	64.8200	64.8200	-1.795%	374	+12,312.836%
2023-08-14	66.2700	66.3900	65.0000	66.0050	+26.193%	283	+12,089.986%
2023-08-11	52.3200	52.6100	52.0800	52.3050	-22.367%	2,314	+15,282.851%
2023-08-10	66.9500	67.1700	66.5700	67.3750	+1.148%	313	+11,842.115%
2023-08-09	68.0400	68.0500	66.6100	66.6100	+0.346%	1,101	+11,979.267%
2023-08-08	65.2900	66.9200	65.2800	66.3800	+26.994%	667	+12,021.121%
2023-08-07	53.4300	53.4300	53.4300	52.2700	-23.993%	991	+15,293.151%
2023-08-04	68.3000	68.7700	68.3000	68.7700	+0.175%	791	+11,599.869%
2023-08-03	68.3600	68.6500	67.9600	68.6500	+26.497%	1,817	+11,620.320%
2023-08-02	54.8400	55.0800	54.1400	54.2700	-1.685%	2,434	+14,725.871%
2023-08-01	55.6400	55.9000	55.6400	55.2000	-23.387%	2,114	+14,476.087%
2023-07-28	70.8200	72.1900	70.8200	72.0500	+29.168%	18,306	+11,067.245%
2023-07-27	55.5400	55.9900	55.5400	55.7800	+2.499%	1,867	+14,324.525%
2023-07-26	54.4600	54.4800	54.3500	54.4200	-1.698%	3,189	+14,685.006%
2023-07-25	54.8600	55.3300	54.8600	55.3600	+1.615%	3,802	+14,433.960%
2023-07-24	55.2000	55.2100	54.3200	54.4800	-22.844%	6,687	+14,668.722%
2023-07-21	72.4000	72.4000	70.1100	70.6100	+26.428%	567	+11,294.987%
2023-07-20	56.1200	56.2400	56.1200	55.8500	-22.870%	1,596	+14,306.446%
2023-07-19	72.7900	72.8500	72.2400	72.4100	-0.522%	4,930	+11,011.725%
2023-07-18	72.6800	72.7900	71.9700	72.7900	+29.913%	2,120	+10,953.716%
2023-07-17	55.8200	55.8200	55.8200	56.0300	-23.965%	2,596	+14,260.164%
2023-07-14	73.0000	74.1500	73.0000	73.6900	+1.487%	4,687	+10,818.714%
2023-07-13	71.9300	72.6100	70.8800	72.6100	+2.869%	703	+10,981.118%
2023-07-12	69.2700	70.3500	69.1800	70.5850	+32.467%	1,484	+11,299.022%
2023-07-11	53.3800	53.3800	53.3300	53.2850	-20.529%	1,511	+14,999.934%
2023-07-10	66.8600	67.3400	66.3600	67.0500	-0.431%	323	+11,900.000%
2023-07-07	65.4500	67.2500	65.4500	67.3400	+3.744%	303	+11,848.322%
2023-07-06	66.3500	66.7800	64.9100	64.9100	+24.635%	1,243	+12,295.625%
2023-07-05	52.2000	52.2000	51.8800	52.0800	-21.849%	1,847	+15,349.309%
2023-07-04	66.4800	66.8400	65.2800	66.6400	+0.241%	826	+11,973.830%
2023-07-03	64.3700	66.0900	64.3700	66.4800	+3.940%	313	+12,002.888%
2023-06-30	64.4400	64.4400	63.9600	63.9600	+26.416%	83	+12,479.737%
2023-06-29	50.4600	50.4600	50.4600	50.5950	-20.373%	556	+15,802.757%
2023-06-28	63.1200	63.5700	63.1200	63.5400	+28.435%	1,586	+12,562.890%
2023-06-27	49.0600	49.3000	49.0600	49.4725	-21.391%	619	+16,163.581%
2023-06-26	62.9500	63.5000	62.7400	62.9350	-0.293%	6,148	+12,684.619%
2023-06-23	64.0000	64.0000	62.5200	63.1200	+0.111%	980	+12,647.148%
2023-06-22	64.1000	64.2800	63.0500	63.0500	-1.538%	1,142	+12,661.301%
2023-06-21	64.1900	64.3500	64.1900	64.0350	+1.385%	972	+12,465.004%
2023-06-20	63.2200	63.2200	63.2200	63.1600	-0.543%	356	+12,639.075%
2023-06-19	63.4400	63.6000	63.4400	63.5050	+0.578%	232	+12,569.869%
2023-06-16	62.3700	64.1500	62.3700	63.1400	+26.927%	1,122	+12,643.111%
2023-06-15	49.6300	49.6300	49.6300	49.7450	-21.389%	2,290	+16,074.490%
2023-06-14	62.9600	63.9400	62.9600	63.2800	+0.732%	7,350	+12,614.918%
2023-06-13	63.0800	63.5300	62.8200	62.8200	+1.233%	143	+12,708.023%
2023-06-12	61.8900	62.3900	61.7700	62.0550	+25.516%	265	+12,865.917%
2023-06-09	49.5000	49.5000	49.5000	49.4400	-19.387%	614	+16,174.272%
2023-06-08	60.9900	61.9800	60.9900	61.3300	+23.097%	2,446	+13,019.191%
2023-06-07	49.6950	49.6950	49.6950	49.8225	-0.539%	720	+16,049.330%
2023-06-06	49.7000	50.0700	49.7000	50.0925	-19.646%	6,670	+15,962.285%
2023-06-05	62.5100	62.6700	62.3400	62.3400	-0.256%	2,827	+12,806.641%
2023-06-02	63.1400	63.3200	62.5000	62.5000	+0.725%	482	+12,773.600%
2023-06-01	61.4200	62.0500	61.4200	62.0500	+25.875%	1,088	+12,866.962%
2023-05-31	49.1750	49.2650	49.0200	49.2950	-20.202%	1,227	+16,222.142%
2023-05-30	61.4500	62.3300	61.3800	61.7750	+0.832%	2,873	+12,924.686%
2023-05-26	60.2900	61.6200	60.2900	61.2650	+1.214%	1,053	+13,033.110%
2023-05-25	61.0300	61.1400	60.4100	60.5300	+0.900%	1,998	+13,192.582%
2023-05-24	60.6400	60.7400	59.9900	59.9900	+19.687%	683	+13,312.235%
2023-05-23	50.0900	50.2000	49.8300	50.1225	-18.928%	954	+15,952.671%
2023-05-22	62.1400	62.1400	61.2200	61.8250	+1.770%	1,505	+12,914.153%
2023-05-19	61.7200	61.7200	60.7500	60.7500	-1.388%	2,424	+13,144.444%
2023-05-18	61.6000	61.7900	61.6000	61.6050	+1.742%	446	+12,960.628%
2023-05-17	60.6000	60.6000	60.3200	60.5500	+1.085%	518	+13,188.192%
2023-05-16	60.4700	60.7800	59.9000	59.9000	-0.926%	28,955	+13,332.387%
2023-05-15	59.5900	60.6100	59.5900	60.4600	+25.644%	1,347	+13,207.972%
2023-05-12	48.3100	48.3100	47.8150	48.1200	-21.024%	1,904	+16,620.698%
2023-05-11	61.8100	61.8100	60.5800	60.9300	+23.303%	524	+13,105.318%
2023-05-10	48.0800	49.3200	48.0700	49.4150	+2.330%	676	+16,182.505%
2023-05-09	48.2550	48.4450	48.1200	48.2900	-21.082%	2,042	+16,561.835%
2023-05-05	60.4200	61.1900	60.4200	61.1900	+27.692%	2,611	+13,049.207%
2023-05-04	47.8150	48.0400	47.5200	47.9200	-0.042%	1,281	+16,690.484%
2023-05-03	48.4600	48.5000	47.9300	47.9400	-0.327%	1,417	+16,683.479%
2023-05-02	48.2950	48.2950	47.7550	48.0975	-21.932%	1,508	+16,628.520%
2023-04-28	61.4100	61.6100	60.7700	61.6100	+26.998%	5,427	+12,959.568%
2023-04-27	48.5300	48.5300	48.5100	48.5125	-20.045%	3,665	+16,485.416%
2023-04-26	59.6200	60.5800	59.4000	60.6750	+1.778%	15,348	+13,160.816%
2023-04-25	60.1600	60.1600	59.6300	59.6150	+23.159%	665	+13,396.603%
2023-04-24	49.0100	49.0100	48.4150	48.4050	-2.004%	1,024	+16,522.250%
2023-04-21	49.4400	49.4400	49.1100	49.3950	-20.651%	1,120	+16,189.098%
2023-04-20	62.3000	62.8400	62.1600	62.2500	+23.097%	1,666	+12,825.301%
2023-04-19	50.5200	50.5500	50.4100	50.5700	-1.968%	881	+15,810.619%
2023-04-18	51.8300	52.0700	51.4100	51.5850	-18.417%	1,911	+15,497.557%
2023-04-17	63.9200	63.9200	62.8200	63.2300	+23.532%	1,779	+12,624.972%
2023-04-14	51.3100	51.7200	51.3100	51.1850	+0.098%	1,191	+15,619.449%
2023-04-13	50.0800	51.1700	50.0800	51.1350	-17.537%	2,922	+15,634.820%
2023-04-12	63.0000	63.2800	62.0100	62.0100	+22.695%	1,045	+12,875.327%
2023-04-11	48.9800	50.5600	48.9800	50.5400	-16.841%	4,132	+15,820.063%
2023-04-06	60.6600	61.0000	60.4700	60.7750	+0.190%	2,092	+13,138.996%
2023-04-05	62.0000	62.0000	60.6600	60.6600	+22.688%	691	+13,164.095%
2023-04-04	49.7050	49.8500	49.2200	49.4425	-19.514%	1,820	+16,173.449%
2023-04-03	62.0100	62.3200	61.4300	61.4300	+22.401%	7,181	+12,997.835%
2023-03-31	49.8000	50.0700	49.8000	50.1875	-17.468%	1,200	+15,931.880%
2023-03-30	61.1200	61.6700	60.8100	60.8100	+23.259%	1,428	+13,131.376%
2023-03-29	48.9000	49.5300	48.9000	49.3350	+2.318%	2,837	+16,208.908%
2023-03-28	48.1500	48.4850	48.1500	48.2175	-18.455%	2,725	+16,586.888%
2023-03-27	61.9100	61.9100	59.1300	59.1300	-2.345%	1,118	+13,507.306%
2023-03-24	61.5500	61.5500	59.9000	60.5500	+20.750%	605	+13,188.192%
2023-03-23	49.5450	50.3200	49.5450	50.1450	-1.570%	2,610	+15,945.468%
2023-03-22	50.9800	51.3100	50.7600	50.9450	-16.661%	1,473	+15,693.503%
2023-03-21	60.5100	61.3100	60.4000	61.1300	+1.646%	3,993	+13,062.114%
2023-03-20	60.1600	61.0200	60.1200	60.1400	+0.703%	3,965	+13,278.783%
2023-03-17	60.4700	60.4700	59.4200	59.7200	+0.810%	3,574	+13,372.873%
2023-03-16	58.9300	58.9300	58.0000	59.2400	+3.314%	835	+13,482.039%
2023-03-15	59.0000	59.0000	57.3400	57.3400	-2.083%	600	+13,932.089%
2023-03-14	57.5800	59.1000	57.3100	58.5600	+2.003%	25,290	+13,639.754%
2023-03-13	59.2900	61.3000	56.5400	57.4100	+17.746%	14,918	+13,914.980%
2023-03-10	47.5200	47.6300	47.3100	48.7575	-4.190%	2,087	+16,402.077%
2023-03-09	51.0800	51.2200	50.9400	50.8900	-1.156%	10,582	+15,710.572%
2023-03-08	51.2200	51.5600	51.2200	51.4850	-15.529%	389	+15,527.853%
2023-03-07	62.3600	62.3600	60.9500	60.9500	+16.662%	284	+13,100.984%
2023-03-06	51.7500	52.5400	51.7500	52.2450	-15.434%	14,331	+15,300.517%
2023-03-03	61.0500	61.7800	61.0500	61.7800	+1.528%	283	+12,923.632%
2023-03-02	60.8100	61.6300	60.8100	60.8500	+17.087%	1,373	+13,122.679%
2023-03-01	52.5800	52.5800	51.8600	51.9700	-17.324%	2,213	+15,382.009%
2023-02-28	62.2500	62.6200	62.0600	62.8600	+21.539%	3,769	+12,699.873%
2023-02-27	51.8500	51.8500	51.8500	51.7200	-16.317%	1,208	+15,456.845%
2023-02-24	63.1000	63.1000	61.4900	61.8050	-1.803%	1,624	+12,918.364%
2023-02-23	63.3900	63.8300	62.9400	62.9400	+21.167%	88	+12,683.603%
2023-02-22	52.1000	52.1700	52.1000	51.9450	-1.414%	3,480	+15,389.460%
2023-02-21	54.3700	54.3700	52.7200	52.6900	-19.490%	2,307	+15,170.450%
2023-02-20	63.7900	65.6400	63.7900	65.4450	+22.156%	1,424	+12,194.293%
2023-02-17	54.0400	54.0400	53.8500	53.5750	-3.919%	1,701	+14,918.199%
2023-02-16	56.1400	56.1500	54.7800	55.7600	-15.000%	20,018	+14,329.699%
2023-02-15	64.4100	65.6000	64.4000	65.6000	+1.642%	599	+12,165.244%
2023-02-14	64.6100	65.4100	64.2600	64.5400	+21.958%	494	+12,366.687%
2023-02-13	52.9500	53.1500	52.9400	52.9200	-0.992%	4,059	+15,104.082%
2023-02-10	53.5000	53.5000	53.5000	53.4500	-2.924%	6,968	+14,953.321%
2023-02-09	55.5300	55.5300	55.0700	55.0600	-17.278%	1,919	+14,513.149%
2023-02-08	67.6900	67.8900	66.5600	66.5600	+0.271%	5,642	+11,988.341%
2023-02-07	67.1300	67.6200	66.3800	66.3800	-1.228%	5,333	+12,021.121%
2023-02-06	68.7600	68.7600	66.1900	67.2050	-4.917%	3,769	+11,872.323%
2023-02-03	69.4300	70.6800	68.3900	70.6800	+0.943%	11,022	+11,283.701%
2023-02-02	67.6500	70.1700	67.3000	70.0200	+33.575%	1,692	+11,391.003%
2023-02-01	52.4200	52.5900	52.2500	52.4200	+0.682%	2,089	+15,249.103%
2023-01-31	51.4700	52.5900	51.4700	52.0650	-0.847%	1,265	+15,353.760%
2023-01-30	52.3900	52.3900	52.3900	52.5100	-0.427%	1,127	+15,222.796%
2023-01-27	52.3600	52.6000	52.3600	52.7350	-17.897%	7,796	+15,157.419%
2023-01-26	64.7100	65.1800	64.2300	64.2300	+24.200%	47	+12,426.857%
2023-01-25	52.1300	52.1300	52.1300	51.7150	-1.943%	2,970	+15,458.349%
2023-01-24	51.8100	52.7700	51.8100	52.7400	+0.601%	2,758	+15,155.973%
2023-01-23	52.2500	52.4500	52.2500	52.4250	+3.118%	3,388	+15,247.639%
2023-01-20	50.4300	50.6800	50.4300	50.8400	-0.029%	1,801	+15,726.121%
2023-01-18	51.3500	51.3500	51.3500	50.8550	-19.297%	2,376	+15,721.453%
2023-01-17	63.0500	63.9100	62.8600	63.0150	+21.792%	11,014	+12,668.388%
2023-01-16	51.5300	51.5400	51.5300	51.7400	+1.233%	5,379	+15,450.831%
2023-01-13	50.6800	50.7600	50.6000	51.1100	+2.729%	3,599	+15,642.516%
2023-01-12	49.1700	49.3300	49.1600	49.7525	+1.448%	4,302	+16,072.052%
2023-01-11	48.7950	48.9250	48.7950	49.0425	+1.944%	2,937	+16,306.178%
2023-01-10	47.9900	47.9900	47.9900	48.1075	-18.073%	2,297	+16,625.043%
2023-01-09	57.8600	58.9100	57.6100	58.7200	+4.745%	2,013	+13,602.316%
2023-01-06	55.3800	56.0300	54.7800	56.0600	+21.119%	11,727	+14,252.479%
2023-01-05	46.3300	46.3300	46.3300	46.2850	-0.355%	894	+17,283.602%
2023-01-04	46.3550	46.3550	46.3550	46.4500	-15.284%	1,147	+17,221.851%
2023-01-03	55.0300	55.6100	54.5200	54.8300	+21.111%	2,870	+14,574.448%
2022-12-29	45.2400	45.2400	45.0950	45.2725	+1.982%	1,897	+17,672.378%
2022-12-28	44.6200	44.6200	44.2600	44.3925	-2.375%	4,556	+18,024.683%
2022-12-23	45.2600	45.2600	45.2550	45.4725	+1.005%	978	+17,594.211%
2022-12-22	44.9550	44.9550	44.9500	45.0200	-19.449%	558	+17,772.057%
2022-12-21	54.8400	55.8900	54.8300	55.8900	+24.048%	1,444	+14,296.135%
2022-12-20	44.7700	45.2500	44.7700	45.0550	-17.194%	1,509	+17,758.173%
2022-12-19	55.1000	55.1900	54.4100	54.4100	+21.025%	1,255	+14,687.723%
2022-12-16	45.0000	45.0350	44.9000	44.9575	-18.570%	3,316	+17,796.903%
2022-12-15	56.3500	56.4200	55.2100	55.2100	-5.300%	784	+14,473.447%
2022-12-13	56.8900	59.2100	56.8900	58.3000	+26.068%	3,184	+13,701.029%
2022-12-12	46.0100	46.0100	46.0100	46.2450	-18.049%	1,761	+17,298.638%
2022-12-08	55.8600	56.4300	55.8600	56.4300	+23.136%	65	+14,158.373%
2022-12-07	46.0000	46.0000	46.0000	45.8275	-18.918%	1,645	+17,457.144%
2022-12-06	57.0200	57.0500	56.4400	56.5200	-1.567%	470	+14,135.669%
2022-12-05	58.0300	58.8200	57.4200	57.4200	+20.782%	798	+13,912.539%
2022-12-02	47.3800	47.3800	47.3800	47.5400	-19.026%	391	+16,824.695%
2022-12-01	58.5700	59.0900	58.4700	58.7100	+3.728%	763	+13,604.650%
2022-11-30	57.0700	57.1800	56.3600	56.6000	+20.125%	5,558	+14,115.548%
2022-11-29	47.2000	47.4500	47.2000	47.1175	+0.090%	1,874	+16,976.458%
2022-11-28	47.2500	47.5750	47.2000	47.0750	-17.945%	6,415	+16,991.875%
2022-11-25	57.9800	57.9800	57.3500	57.3700	-1.333%	1,038	+13,924.752%
2022-11-24	57.7500	58.2200	57.7500	58.1450	+2.062%	7,637	+13,737.819%
2022-11-23	56.6900	57.6100	56.6600	56.9700	+20.603%	353	+14,023.223%
2022-11-22	46.6200	47.2000	46.6200	47.2375	-14.734%	4,590	+16,933.078%
2022-11-21	55.7600	56.4100	55.3900	55.4000	-2.816%	2,420	+14,423.466%
2022-11-18	57.4000	57.9200	56.7700	57.0050	+17.385%	956	+14,014.551%
2022-11-17	48.1100	48.1100	48.1050	48.5625	-0.159%	995	+16,468.340%
2022-11-16	49.4200	49.4200	49.2500	48.6400	-19.430%	1,106	+16,441.941%
2022-11-15	58.9600	60.3700	58.9600	60.3700	+21.806%	1,894	+13,227.812%
2022-11-14	49.3750	49.7650	49.3750	49.5625	+0.957%	5,309	+16,134.048%
2022-11-11	49.3400	49.4000	49.0550	49.0925	+1.003%	2,596	+16,289.469%
2022-11-10	47.1150	48.5400	47.1150	48.6050	+1.673%	9,587	+16,453.852%
2022-11-09	48.2850	48.2850	47.6900	47.8050	-16.308%	2,733	+16,730.875%
2022-11-08	56.8700	57.1200	55.8000	57.1200	+15.464%	853	+13,986.134%

.dark-mode .qrt43J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qrt43J{ color: #333333; background-color: white; border: 2px solid #333333; }BCHSIVZ COINSHARES BLOCKCHAIN UCITS ETF GBXstock LSE

BCHS
IVZ COINSHARES BLOCKCHAIN UCITS ETF GBX
stock LSE