iShares iShrs Global Water Ucits ETF USD (Dist)
(DH2O)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|