Market data

Select a section

iShares iShrs Global Water Ucits ETF USD (Dist)

(DH2O)
Sector: n/a
$71.26
$0.98 1.39
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section