iShares iShrs Global Water Ucits ETF USD (Dist)
(DH2O)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$64.80
|
$65.22
|
$64.57
|
$65.20
|
3,027
|
|
16/01/2025
|
$64.22
|
$64.59
|
$63.79
|
$63.67
|
7,204
|
|
15/01/2025
|
$63.00
|
$64.30
|
$63.00
|
$63.67
|
1,298
|
|
14/01/2025
|
$62.30
|
$62.75
|
$62.30
|
$62.66
|
3,534
|
|
13/01/2025
|
$61.71
|
$61.95
|
$61.37
|
$61.80
|
3,293
|
|
10/01/2025
|
$63.34
|
$63.34
|
$62.20
|
$62.20
|
2,598
|
|
09/01/2025
|
$63.18
|
$63.46
|
$63.14
|
$63.22
|
994
|
|
08/01/2025
|
$63.75
|
$63.75
|
$62.89
|
$63.06
|
716
|
|
07/01/2025
|
$63.89
|
$64.35
|
$63.81
|
$63.83
|
3,063
|
|
06/01/2025
|
$63.85
|
$64.56
|
$63.85
|
$64.25
|
1,005
|
|
03/01/2025
|
$64.34
|
$64.34
|
$63.97
|
$64.06
|
772
|
|
02/01/2025
|
$64.53
|
$64.85
|
$64.48
|
$64.63
|
10,254
|
|
01/01/2025
|
$64.19
|
$64.84
|
$64.19
|
$64.69
|
63
|
|
31/12/2024
|
$64.19
|
$64.84
|
$64.19
|
$64.69
|
63
|
|
30/12/2024
|
$64.95
|
$64.95
|
$64.00
|
$64.02
|
721
|
|
27/12/2024
|
$64.94
|
$65.54
|
$64.79
|
$64.96
|
1,194
|
|
26/12/2024
|
$64.82
|
$64.86
|
$64.72
|
$64.86
|
178
|
|
25/12/2024
|
$64.82
|
$64.86
|
$64.72
|
$64.86
|
178
|
|
24/12/2024
|
$64.82
|
$64.86
|
$64.72
|
$64.86
|
178
|
|
23/12/2024
|
$65.23
|
$65.23
|
$64.25
|
$64.48
|
561
|
|
20/12/2024
|
$64.82
|
$65.02
|
$63.52
|
$65.02
|
2,582
|
|
19/12/2024
|
$65.26
|
$65.40
|
$64.87
|
$65.07
|
5,492
|
|
18/12/2024
|
$67.64
|
$67.64
|
$66.57
|
$66.57
|
405,563
|
|
17/12/2024
|
$67.11
|
$67.48
|
$67.09
|
$67.17
|
2,958
|
|
16/12/2024
|
$67.93
|
$68.12
|
$67.57
|
$67.87
|
23,552
|
|
13/12/2024
|
$68.57
|
$68.64
|
$67.82
|
$67.91
|
1,596
|
|
12/12/2024
|
$69.01
|
$69.01
|
$68.48
|
$68.48
|
1,065
|
|
11/12/2024
|
$68.95
|
$69.27
|
$68.62
|
$68.94
|
5,811
|
|
10/12/2024
|
$69.24
|
$69.24
|
$68.46
|
$68.94
|
18,116
|
|
09/12/2024
|
$69.46
|
$69.61
|
$69.26
|
$69.46
|
7,173
|
|
06/12/2024
|
$69.63
|
$69.71
|
$69.22
|
$69.22
|
5,798
|
|
05/12/2024
|
$69.66
|
$69.82
|
$69.52
|
$69.82
|
795
|
|
04/12/2024
|
$69.78
|
$69.78
|
$69.51
|
$69.63
|
1,739
|
|
03/12/2024
|
$69.72
|
$69.87
|
$69.49
|
$69.66
|
1,590
|
|
02/12/2024
|
$69.31
|
$69.67
|
$68.87
|
$69.22
|
1,261
|
|
29/11/2024
|
$69.51
|
$69.62
|
$69.29
|
$69.42
|
640
|
|
28/11/2024
|
$69.21
|
$69.55
|
$69.10
|
$69.43
|
1,918
|
|
27/11/2024
|
$69.13
|
$69.60
|
$69.01
|
$69.46
|
798
|
|
26/11/2024
|
$69.31
|
$69.63
|
$68.86
|
$68.86
|
23,976
|
|
25/11/2024
|
$69.39
|
$69.63
|
$69.20
|
$69.44
|
2,113
|
|
22/11/2024
|
$68.36
|
$68.95
|
$68.31
|
$68.59
|
3,066
|
|
21/11/2024
|
$67.95
|
$68.59
|
$67.90
|
$68.59
|
274
|
|
20/11/2024
|
$68.43
|
$68.53
|
$68.00
|
$68.00
|
1,658
|
|
19/11/2024
|
$68.32
|
$68.48
|
$67.82
|
$68.15
|
5,637
|
|
18/11/2024
|
$68.01
|
$68.22
|
$67.78
|
$68.22
|
449
|
|
15/11/2024
|
$67.55
|
$67.91
|
$67.24
|
$68.06
|
4,699
|
|
14/11/2024
|
$67.94
|
$68.46
|
$67.53
|
$68.06
|
9,967
|
|
13/11/2024
|
$68.42
|
$68.61
|
$68.01
|
$68.46
|
2,685
|
|
12/11/2024
|
$69.05
|
$69.24
|
$68.69
|
$68.69
|
4,188
|
|
11/11/2024
|
$69.47
|
$69.56
|
$69.14
|
$69.46
|
898
|
|
08/11/2024
|
$69.42
|
$69.43
|
$68.92
|
$68.99
|
4,621
|
|
07/11/2024
|
$69.56
|
$70.02
|
$69.39
|
$69.42
|
2,309
|
|
06/11/2024
|
$70.00
|
$70.31
|
$68.56
|
$69.15
|
6,719
|
|
05/11/2024
|
$67.80
|
$68.62
|
$67.80
|
$68.62
|
8,387
|
|
04/11/2024
|
$67.08
|
$68.04
|
$66.97
|
$67.66
|
3,203
|
|
01/11/2024
|
$67.68
|
$68.05
|
$67.28
|
$67.80
|
3,038
|
|
31/10/2024
|
$68.32
|
$68.55
|
$67.58
|
$68.18
|
10,886
|
|
30/10/2024
|
$67.99
|
$68.71
|
$67.99
|
$68.39
|
2,099
|
|
29/10/2024
|
$69.00
|
$69.00
|
$68.00
|
$68.32
|
11,098
|
|
28/10/2024
|
$68.46
|
$69.19
|
$68.32
|
$68.98
|
504
|
|
25/10/2024
|
$68.74
|
$68.95
|
$68.57
|
$68.67
|
2,657
|
|
24/10/2024
|
$69.43
|
$69.58
|
$68.97
|
$69.37
|
2,441
|
|
23/10/2024
|
$69.44
|
$69.64
|
$69.26
|
$69.37
|
1,427
|
|
22/10/2024
|
$70.12
|
$70.12
|
$69.37
|
$69.52
|
2,981
|
|
21/10/2024
|
$70.95
|
$71.14
|
$70.15
|
$70.15
|
5,111
|
|
18/10/2024
|
$70.84
|
$71.01
|
$70.76
|
$70.84
|
453
|
|
17/10/2024
|
$71.06
|
$71.30
|
$70.70
|
$70.84
|
2,228
|
|
16/10/2024
|
$70.75
|
$71.50
|
$70.75
|
$71.22
|
1,540
|
|
15/10/2024
|
$71.26
|
$71.26
|
$70.85
|
$71.03
|
447
|
|
14/10/2024
|
$70.80
|
$70.94
|
$70.39
|
$70.94
|
20,417
|
|
11/10/2024
|
$69.88
|
$70.64
|
$69.76
|
$70.64
|
1,131
|
|
10/10/2024
|
$70.44
|
$70.51
|
$69.82
|
$69.94
|
2,365
|
|
09/10/2024
|
$69.76
|
$70.62
|
$69.76
|
$70.62
|
3,524
|
|
08/10/2024
|
$69.99
|
$70.42
|
$69.84
|
$70.21
|
6,632
|
|
07/10/2024
|
$70.72
|
$70.92
|
$70.20
|
$70.23
|
8,291
|
|
04/10/2024
|
$70.62
|
$70.97
|
$70.34
|
$70.43
|
1,944
|
|
03/10/2024
|
$70.94
|
$71.31
|
$70.65
|
$70.68
|
11,900
|
|
02/10/2024
|
$71.55
|
$71.55
|
$70.90
|
$71.18
|
3,356
|
|
01/10/2024
|
$71.91
|
$71.91
|
$71.30
|
$71.44
|
15,295
|
|
30/09/2024
|
$71.69
|
$71.77
|
$71.17
|
$71.39
|
30,578
|
|
27/09/2024
|
$71.56
|
$72.06
|
$71.56
|
$71.97
|
2,900
|
|
26/09/2024
|
$71.39
|
$71.59
|
$71.36
|
$71.58
|
1,778
|
|
25/09/2024
|
$70.73
|
$71.21
|
$70.73
|
$70.93
|
3,355
|
|
24/09/2024
|
$71.22
|
$71.22
|
$71.01
|
$71.06
|
4,275
|
|
23/09/2024
|
$70.58
|
$70.92
|
$70.44
|
$70.63
|
3,088
|
|
20/09/2024
|
$71.05
|
$71.28
|
$70.13
|
$70.13
|
1,146
|
|
19/09/2024
|
$70.93
|
$71.00
|
$70.72
|
$70.02
|
46
|
|
18/09/2024
|
$70.41
|
$70.42
|
$70.02
|
$70.02
|
694
|
|
17/09/2024
|
$70.20
|
$70.62
|
$69.69
|
$70.62
|
1,473
|
|
16/09/2024
|
$69.46
|
$69.95
|
$69.40
|
$69.85
|
3,361
|
|
13/09/2024
|
$68.81
|
$69.35
|
$68.81
|
$68.37
|
1,142
|
|
12/09/2024
|
$68.52
|
$68.65
|
$68.37
|
$68.37
|
16,511
|
|
11/09/2024
|
$68.62
|
$68.83
|
$67.78
|
$67.78
|
3,071
|
|
10/09/2024
|
$67.39
|
$68.74
|
$67.39
|
$68.61
|
1,368
|
|
09/09/2024
|
$67.96
|
$68.51
|
$67.70
|
$68.41
|
2,982
|
|
06/09/2024
|
$67.94
|
$68.64
|
$67.84
|
$67.84
|
1,434
|
|
05/09/2024
|
$68.38
|
$68.67
|
$68.21
|
$68.25
|
2,398
|
|
04/09/2024
|
$68.71
|
$68.78
|
$68.46
|
$68.48
|
28,194
|
|
03/09/2024
|
$69.92
|
$70.21
|
$69.17
|
$69.40
|
2,850
|
|
02/09/2024
|
$70.03
|
$70.12
|
$69.82
|
$69.85
|
317
|
|
30/08/2024
|
$70.01
|
$70.14
|
$69.70
|
$69.85
|
1,487
|
|
29/08/2024
|
$69.90
|
$70.13
|
$69.82
|
$69.88
|
21,555
|
|
28/08/2024
|
$69.84
|
$69.98
|
$69.56
|
$69.87
|
1,648
|
|
27/08/2024
|
$70.11
|
$70.27
|
$69.63
|
$69.63
|
11,829
|
|
26/08/2024
|
$69.52
|
$69.57
|
$69.16
|
$69.24
|
2,975
|
|
23/08/2024
|
$69.52
|
$69.57
|
$69.16
|
$69.24
|
2,975
|
|
22/08/2024
|
$69.52
|
$69.57
|
$69.16
|
$69.24
|
2,975
|
|
21/08/2024
|
$69.04
|
$69.12
|
$68.85
|
$69.11
|
927
|
|
20/08/2024
|
$69.13
|
$69.25
|
$68.77
|
$68.77
|
677
|
|
19/08/2024
|
$68.47
|
$68.87
|
$68.31
|
$68.43
|
492
|
|
16/08/2024
|
$68.59
|
$68.76
|
$68.40
|
$68.43
|
435
|
|
15/08/2024
|
$68.12
|
$68.51
|
$67.79
|
$68.38
|
2,006
|
|
14/08/2024
|
$67.97
|
$68.25
|
$67.87
|
$68.05
|
2,163
|
|
13/08/2024
|
$66.82
|
$67.69
|
$66.80
|
$67.69
|
4,063
|
|
12/08/2024
|
$66.97
|
$67.22
|
$66.49
|
$66.70
|
3,548
|
|
09/08/2024
|
$67.38
|
$67.61
|
$66.64
|
$66.91
|
2,788
|
|
08/08/2024
|
$67.32
|
$67.43
|
$66.62
|
$67.33
|
3,686
|
|
07/08/2024
|
$67.56
|
$68.05
|
$67.51
|
$67.90
|
10,674
|
|
06/08/2024
|
$66.87
|
$67.28
|
$66.52
|
$67.03
|
23,134
|
|
05/08/2024
|
$68.50
|
$68.50
|
$65.81
|
$66.72
|
31,344
|
|
02/08/2024
|
$68.85
|
$69.24
|
$68.01
|
$68.01
|
1,296
|
|
01/08/2024
|
$69.61
|
$70.23
|
$69.23
|
$69.25
|
1,454
|
|
31/07/2024
|
$69.51
|
$69.91
|
$69.29
|
$69.57
|
2,239
|
|
30/07/2024
|
$69.46
|
$69.61
|
$69.09
|
$69.09
|
18,269
|
|
29/07/2024
|
$69.85
|
$69.93
|
$69.21
|
$69.21
|
1,397
|
|
26/07/2024
|
$68.67
|
$69.36
|
$68.49
|
$68.93
|
3,705
|
|
25/07/2024
|
$68.33
|
$68.96
|
$68.00
|
$68.93
|
4,805
|
|
24/07/2024
|
$68.92
|
$69.04
|
$68.71
|
$69.02
|
1,517
|
|
23/07/2024
|
$68.79
|
$69.05
|
$68.63
|
$69.05
|
7,506
|
|
22/07/2024
|
$68.23
|
$68.79
|
$68.12
|
$68.52
|
11,502
|
|
19/07/2024
|
$68.47
|
$68.77
|
$67.95
|
$67.97
|
334
|
|
18/07/2024
|
$68.89
|
$69.34
|
$68.70
|
$68.78
|
3,922
|