Market data

Select a section

iShares iShrs Global Water Ucits ETF USD (Dist)

(DH2O)
Sector: n/a
$73.29
$0.80 1.10
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $72.66 $73.04 $72.49 $72.49 6,905
15/07/2025 $73.75 $74.04 $73.11 $73.11 1,913
14/07/2025 $73.48 $73.74 $73.01 $73.57 15,183
11/07/2025 $73.40 $74.07 $73.40 $73.60 6,993
10/07/2025 $73.66 $74.10 $73.48 $74.08 922
09/07/2025 $73.52 $74.04 $73.52 $73.65 1,473
08/07/2025 $73.61 $73.70 $73.19 $73.66 7,707
07/07/2025 $74.10 $74.20 $73.35 $73.63 710
04/07/2025 $74.26 $74.30 $73.73 $73.97 985
03/07/2025 $74.36 $74.52 $74.10 $74.33 2,362
02/07/2025 $74.84 $75.17 $73.79 $73.97 2,433
01/07/2025 $73.81 $74.50 $73.55 $74.50 2,367
30/06/2025 $73.10 $73.94 $72.00 $73.40 2,328
27/06/2025 $73.50 $73.72 $73.37 $73.72 906
26/06/2025 $72.83 $73.23 $72.83 $73.23 1,299
25/06/2025 $72.96 $73.06 $72.34 $72.34 2,564
24/06/2025 $73.06 $73.49 $72.62 $72.96 2,409
23/06/2025 $70.70 $71.99 $70.70 $71.99 1,940
20/06/2025 $71.56 $71.95 $71.13 $71.65 543
19/06/2025 $71.27 $71.52 $71.13 $71.14 163
18/06/2025 $72.06 $72.09 $71.67 $72.09 1,426
17/06/2025 $71.78 $72.28 $71.55 $71.90 53
16/06/2025 $72.20 $72.52 $72.04 $72.44 30,142
13/06/2025 $71.92 $72.18 $71.56 $72.18 112
12/06/2025 $72.43 $72.79 $72.20 $72.49 3,038
11/06/2025 $72.78 $73.00 $72.18 $72.50 2,060
10/06/2025 $71.84 $72.62 $71.81 $72.60 1,458
09/06/2025 $72.31 $72.31 $71.76 $71.99 799
06/06/2025 $72.17 $72.27 $71.84 $71.84 7,361
05/06/2025 $71.81 $71.92 $71.67 $71.92 353
04/06/2025 $72.00 $72.38 $71.79 $72.38 1,568
03/06/2025 $71.38 $71.92 $71.34 $71.75 18,903
02/06/2025 $71.75 $71.88 $71.42 $71.71 1,245
30/05/2025 $71.79 $72.00 $71.59 $71.71 376
29/05/2025 $71.82 $71.85 $71.42 $71.47 960
28/05/2025 $71.90 $72.00 $71.22 $71.22 1,758
27/05/2025 $71.50 $72.00 $71.37 $71.82 797
26/05/2025 $70.93 $71.99 $70.93 $71.20 3
23/05/2025 $70.93 $71.32 $70.09 $71.20 7,104
22/05/2025 $71.10 $71.61 $70.78 $70.97 1,169
21/05/2025 $72.01 $72.01 $71.50 $71.68 2,187
20/05/2025 $71.78 $72.21 $71.68 $72.21 472
19/05/2025 $70.83 $71.64 $70.83 $71.64 1,738
16/05/2025 $70.80 $71.26 $70.21 $71.26 481
15/05/2025 $69.60 $70.39 $69.57 $70.28 2,779
14/05/2025 $70.55 $70.88 $70.01 $70.33 316
13/05/2025 $70.04 $70.78 $70.04 $70.09 3,320
12/05/2025 $71.07 $71.65 $69.97 $69.97 6,870
09/05/2025 $70.19 $70.49 $69.79 $70.49 29,865
08/05/2025 $69.86 $70.21 $69.68 $70.21 2,634
07/05/2025 $69.64 $70.32 $66.45 $69.82 15,719
06/05/2025 $70.18 $70.74 $69.89 $70.01 12,346
05/05/2025 $70.00 $70.41 $69.71 $69.71 55
02/05/2025 $70.00 $70.38 $69.48 $69.71 2,208
01/05/2025 $69.30 $70.00 $69.30 $69.89 971
30/04/2025 $69.28 $69.46 $68.66 $69.22 8,909
29/04/2025 $68.80 $69.01 $68.45 $68.96 807
28/04/2025 $68.32 $68.87 $68.24 $68.32 4,921
25/04/2025 $68.40 $68.61 $68.03 $68.03 560
24/04/2025 $67.06 $68.07 $67.06 $68.07 1,419
23/04/2025 $67.77 $68.14 $67.14 $67.14 3,714
22/04/2025 $66.93 $67.28 $66.31 $67.28 2,014
21/04/2025 $66.40 $66.56 $65.89 $66.45 964
18/04/2025 $66.40 $66.56 $65.89 $66.45 964
17/04/2025 $66.40 $66.56 $65.89 $66.45 964
16/04/2025 $66.30 $66.77 $65.53 $66.77 2,000
15/04/2025 $66.12 $66.49 $66.07 $66.14 1,021
14/04/2025 $65.18 $65.79 $65.16 $65.70 3,485
11/04/2025 $64.05 $64.45 $63.55 $63.94 9,487
10/04/2025 $63.75 $64.35 $62.81 $62.81 6,111
09/04/2025 $60.64 $61.45 $60.00 $60.83 707
08/04/2025 $62.01 $63.17 $61.92 $62.24 6,645
07/04/2025 $60.38 $64.04 $60.37 $61.05 12,920
04/04/2025 $66.08 $66.31 $63.72 $64.69 6,386
03/04/2025 $65.96 $67.00 $65.86 $66.21 3,071
02/04/2025 $66.24 $66.77 $66.14 $66.72 6,077
01/04/2025 $66.29 $66.61 $66.00 $66.57 3,849
31/03/2025 $65.63 $66.29 $65.63 $66.29 2,668
28/03/2025 $66.74 $66.95 $66.08 $66.42 630
27/03/2025 $66.45 $66.98 $66.27 $66.75 1,131
26/03/2025 $66.72 $66.73 $66.05 $66.50 1,595
25/03/2025 $66.48 $66.95 $65.81 $66.95 3,663
24/03/2025 $66.57 $66.60 $66.10 $66.60 1,827
21/03/2025 $66.31 $66.92 $65.91 $65.93 11,942
20/03/2025 $67.49 $67.55 $66.87 $67.04 5,325
19/03/2025 $67.02 $67.24 $66.86 $66.86 26,014
18/03/2025 $67.30 $67.36 $66.85 $67.04 1,250
17/03/2025 $66.57 $67.37 $66.55 $67.23 2,370
14/03/2025 $65.67 $67.03 $65.67 $67.03 570
13/03/2025 $65.93 $66.07 $65.48 $65.86 1,000
12/03/2025 $66.66 $66.99 $66.00 $66.03 6,718
11/03/2025 $67.62 $67.93 $66.49 $66.49 1,473
10/03/2025 $67.50 $68.01 $67.10 $67.76 3,778
07/03/2025 $66.51 $66.90 $66.19 $66.64 6,789
06/03/2025 $66.07 $66.52 $65.99 $66.46 7,853
05/03/2025 $66.05 $66.41 $65.72 $65.83 1,704
04/03/2025 $65.88 $66.30 $65.52 $65.87 4,158
03/03/2025 $66.10 $66.54 $65.86 $66.41 4,576
28/02/2025 $65.65 $66.18 $65.57 $66.18 1,295
27/02/2025 $66.45 $66.66 $65.75 $65.96 5,442
26/02/2025 $66.74 $66.75 $66.39 $66.39 3,987
25/02/2025 $66.00 $66.44 $65.88 $66.37 603
24/02/2025 $66.03 $66.43 $65.94 $66.14 1,359
21/02/2025 $66.29 $66.50 $65.87 $66.07 7,827
20/02/2025 $65.87 $66.48 $65.87 $66.09 808
19/02/2025 $67.11 $67.11 $66.35 $66.45 1,643
18/02/2025 $66.44 $66.84 $66.23 $66.83 3,322
17/02/2025 $66.43 $66.80 $66.35 $66.51 4,635
14/02/2025 $66.40 $66.95 $66.39 $66.39 2,242
13/02/2025 $66.15 $66.39 $65.97 $66.36 1,199
12/02/2025 $66.76 $66.77 $65.61 $65.73 729
11/02/2025 $65.67 $66.03 $65.66 $66.03 33,035
10/02/2025 $65.55 $65.79 $65.08 $65.45 3,615
07/02/2025 $66.01 $66.01 $65.45 $65.45 7,078
06/02/2025 $65.67 $65.92 $65.59 $65.73 1,394
05/02/2025 $65.94 $65.94 $65.57 $65.73 1,059
04/02/2025 $65.41 $65.95 $65.14 $65.46 5,571
03/02/2025 $64.49 $65.46 $64.21 $65.46 3,422
31/01/2025 $65.89 $66.01 $65.52 $66.01 2,849
30/01/2025 $65.29 $65.91 $65.29 $65.76 2,182
29/01/2025 $65.32 $65.58 $65.23 $65.40 404
28/01/2025 $65.04 $65.40 $65.04 $65.15 1,458
27/01/2025 $64.30 $65.25 $63.69 $65.25 3,595
24/01/2025 $65.13 $65.24 $64.79 $65.02 3,579
23/01/2025 $65.45 $65.45 $64.91 $65.09 3,286
22/01/2025 $65.28 $65.80 $65.13 $65.87 2,775
21/01/2025 $65.23 $65.87 $65.13 $65.41 2,947
20/01/2025 $65.21 $65.46 $64.68 $65.41 4,835
17/01/2025 $64.80 $65.22 $64.57 $65.20 3,027

Market data

Select a section