iShares iShrs Global Water Ucits ETF USD (Dist)
(DH2O)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$68.91
|
$69.35
|
$68.66
|
$69.13
|
1,137
|
|
16/07/2024
|
$67.83
|
$68.63
|
$67.75
|
$68.53
|
2,070
|
|
15/07/2024
|
$68.44
|
$68.96
|
$68.07
|
$68.19
|
4,202
|
|
12/07/2024
|
$68.01
|
$68.57
|
$67.90
|
$68.48
|
1,754
|
|
11/07/2024
|
$66.40
|
$68.04
|
$66.40
|
$68.00
|
688
|
|
10/07/2024
|
$65.57
|
$66.10
|
$65.51
|
$66.09
|
657
|
|
09/07/2024
|
$65.87
|
$65.92
|
$65.50
|
$65.51
|
2,303
|
|
08/07/2024
|
$65.33
|
$65.85
|
$65.17
|
$65.59
|
2,052
|
|
05/07/2024
|
$65.25
|
$65.35
|
$64.86
|
$65.09
|
3,721
|
|
04/07/2024
|
$64.88
|
$65.09
|
$64.75
|
$65.09
|
2,690
|
|
03/07/2024
|
$64.45
|
$65.08
|
$64.38
|
$64.87
|
1,959
|
|
02/07/2024
|
$64.05
|
$64.41
|
$64.01
|
$64.20
|
989
|
|
01/07/2024
|
$65.27
|
$65.42
|
$64.41
|
$64.41
|
5,686
|
|
28/06/2024
|
$65.43
|
$65.94
|
$65.14
|
$65.34
|
543
|
|
27/06/2024
|
$65.27
|
$65.52
|
$65.16
|
$65.29
|
1,729
|
|
26/06/2024
|
$65.80
|
$66.27
|
$64.97
|
$65.11
|
147,986
|
|
25/06/2024
|
$67.05
|
$67.27
|
$65.59
|
$65.59
|
25,828
|
|
24/06/2024
|
$66.04
|
$66.91
|
$65.79
|
$66.77
|
5,342
|
|
21/06/2024
|
$65.99
|
$66.07
|
$65.74
|
$65.74
|
287
|
|
20/06/2024
|
$66.17
|
$66.50
|
$65.98
|
$66.04
|
3,616
|
|
19/06/2024
|
$66.17
|
$66.39
|
$65.99
|
$65.99
|
4,045
|
|
18/06/2024
|
$65.86
|
$66.30
|
$65.82
|
$66.30
|
922
|
|
17/06/2024
|
$65.92
|
$66.49
|
$65.34
|
$65.62
|
634
|
|
14/06/2024
|
$66.28
|
$66.54
|
$65.61
|
$65.67
|
52
|
|
13/06/2024
|
$66.82
|
$66.82
|
$65.99
|
$66.15
|
1,794
|
|
12/06/2024
|
$65.69
|
$66.89
|
$65.56
|
$66.74
|
7,606
|
|
11/06/2024
|
$65.76
|
$65.80
|
$65.12
|
$65.35
|
3,326
|
|
10/06/2024
|
$65.60
|
$65.64
|
$65.13
|
$65.50
|
502
|
|
07/06/2024
|
$66.32
|
$66.48
|
$65.56
|
$65.77
|
1,495
|
|
06/06/2024
|
$66.79
|
$66.93
|
$66.58
|
$66.59
|
639
|
|
05/06/2024
|
$66.36
|
$66.59
|
$66.07
|
$66.59
|
2,300
|
|
04/06/2024
|
$66.41
|
$66.50
|
$66.08
|
$66.08
|
2,618
|
|
03/06/2024
|
$67.46
|
$67.80
|
$66.64
|
$66.89
|
1,368
|
|
31/05/2024
|
$66.58
|
$66.80
|
$66.28
|
$66.69
|
8,857
|
|
30/05/2024
|
$66.04
|
$66.52
|
$65.88
|
$66.52
|
1,566
|
|
29/05/2024
|
$67.01
|
$67.14
|
$66.16
|
$66.16
|
1,677
|
|
28/05/2024
|
$68.72
|
$68.86
|
$67.58
|
$67.58
|
4,179
|
|
27/05/2024
|
$68.29
|
$68.64
|
$68.29
|
$68.62
|
2,628
|
|
24/05/2024
|
$68.29
|
$68.62
|
$68.09
|
$68.62
|
2,628
|
|
23/05/2024
|
$69.44
|
$69.67
|
$68.64
|
$68.64
|
780
|
|
22/05/2024
|
$69.81
|
$70.00
|
$69.54
|
$69.59
|
10,542
|
|
21/05/2024
|
$69.84
|
$69.97
|
$69.52
|
$69.69
|
664
|
|
20/05/2024
|
$69.93
|
$70.15
|
$69.75
|
$70.15
|
614
|
|
17/05/2024
|
$69.76
|
$69.86
|
$69.49
|
$69.49
|
617
|
|
16/05/2024
|
$69.92
|
$70.07
|
$69.57
|
$69.65
|
1,230
|
|
15/05/2024
|
$69.41
|
$70.19
|
$69.11
|
$70.11
|
4,974
|
|
14/05/2024
|
$68.68
|
$69.16
|
$68.64
|
$68.84
|
9,222
|
|
13/05/2024
|
$68.84
|
$69.22
|
$68.79
|
$68.79
|
3,875
|
|
10/05/2024
|
$69.07
|
$69.12
|
$68.71
|
$68.74
|
4,163
|