iShares iShrs Global Water Ucits ETF USD (Dist)
(DH2O)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$75.25
|
$75.40
|
$74.60
|
$74.99
|
8,629
|
|
30/10/2025
|
$76.12
|
$76.12
|
$75.69
|
$75.90
|
1,947
|
|
29/10/2025
|
$76.92
|
$76.92
|
$76.33
|
$76.51
|
5,906
|
|
28/10/2025
|
$77.59
|
$77.59
|
$76.26
|
$76.95
|
1,143
|
|
27/10/2025
|
$78.30
|
$78.31
|
$77.24
|
$77.59
|
970
|
|
24/10/2025
|
$77.37
|
$78.50
|
$77.21
|
$77.73
|
4,573
|
|
23/10/2025
|
$77.41
|
$77.42
|
$75.72
|
$77.32
|
1,456
|
|
22/10/2025
|
$77.34
|
$77.62
|
$77.13
|
$77.61
|
769
|
|
21/10/2025
|
$77.06
|
$77.41
|
$76.88
|
$77.41
|
2,409
|
|
20/10/2025
|
$76.58
|
$76.90
|
$76.35
|
$76.89
|
1,489
|
|
17/10/2025
|
$75.96
|
$76.33
|
$75.58
|
$76.26
|
15,887
|
|
16/10/2025
|
$76.08
|
$76.42
|
$76.08
|
$76.36
|
1,348
|
|
15/10/2025
|
$75.64
|
$76.27
|
$74.34
|
$76.03
|
1,278
|
|
14/10/2025
|
$74.13
|
$75.61
|
$74.00
|
$74.97
|
1,755
|
|
13/10/2025
|
$74.91
|
$76.33
|
$74.65
|
$75.06
|
4,183
|
|
10/10/2025
|
$75.00
|
$75.35
|
$74.83
|
$74.83
|
1,505
|
|
09/10/2025
|
$75.75
|
$77.18
|
$75.36
|
$75.40
|
4,564
|
|
08/10/2025
|
$75.49
|
$75.78
|
$75.47
|
$75.64
|
1,186
|
|
07/10/2025
|
$76.07
|
$77.40
|
$75.86
|
$75.88
|
3,680
|
|
06/10/2025
|
$76.02
|
$76.45
|
$75.54
|
$76.03
|
3,476
|
|
03/10/2025
|
$75.79
|
$76.13
|
$75.46
|
$76.02
|
5,450
|
|
02/10/2025
|
$75.65
|
$75.67
|
$75.18
|
$75.28
|
3,050
|
|
01/10/2025
|
$75.66
|
$76.01
|
$75.52
|
$75.52
|
1,003
|
|
30/09/2025
|
$74.88
|
$75.57
|
$74.67
|
$75.57
|
365
|
|
29/09/2025
|
$74.93
|
$75.04
|
$74.70
|
$74.93
|
3,551
|
|
26/09/2025
|
$74.14
|
$74.47
|
$74.07
|
$74.47
|
1,262
|
|
25/09/2025
|
$74.56
|
$75.03
|
$74.12
|
$74.12
|
59
|
|
24/09/2025
|
$75.43
|
$75.43
|
$74.67
|
$74.87
|
796
|
|
23/09/2025
|
$75.23
|
$75.92
|
$75.00
|
$75.27
|
951
|
|
22/09/2025
|
$75.00
|
$75.18
|
$74.66
|
$75.00
|
2,271
|
|
19/09/2025
|
$75.21
|
$75.35
|
$75.01
|
$75.01
|
2,696
|
|
18/09/2025
|
$75.11
|
$75.75
|
$74.90
|
$75.29
|
1,932
|
|
17/09/2025
|
$74.96
|
$76.23
|
$74.96
|
$75.43
|
2,860
|
|
16/09/2025
|
$75.63
|
$76.08
|
$75.15
|
$75.15
|
1,572
|
|
15/09/2025
|
$75.45
|
$75.90
|
$75.42
|
$75.68
|
4,139
|
|
12/09/2025
|
$75.53
|
$76.08
|
$75.33
|
$75.56
|
10,196
|
|
11/09/2025
|
$74.68
|
$75.47
|
$74.49
|
$75.47
|
3,259
|
|
10/09/2025
|
$74.41
|
$74.91
|
$74.12
|
$74.50
|
3,330
|
|
09/09/2025
|
$75.91
|
$76.26
|
$74.25
|
$74.25
|
732
|
|
08/09/2025
|
$76.19
|
$76.37
|
$75.80
|
$76.11
|
7,047
|
|
05/09/2025
|
$75.53
|
$76.36
|
$75.43
|
$75.96
|
1,100
|
|
04/09/2025
|
$74.53
|
$75.09
|
$74.51
|
$75.09
|
6,142
|
|
03/09/2025
|
$74.30
|
$74.74
|
$74.09
|
$74.56
|
9,406
|
|
02/09/2025
|
$75.58
|
$75.76
|
$74.16
|
$74.36
|
1,311
|
|
01/09/2025
|
$76.03
|
$76.28
|
$75.66
|
$75.66
|
1,918
|
|
29/08/2025
|
$76.32
|
$76.46
|
$75.95
|
$75.95
|
3,041
|
|
28/08/2025
|
$76.79
|
$76.98
|
$76.06
|
$76.35
|
6,075
|
|
27/08/2025
|
$76.24
|
$76.44
|
$76.03
|
$76.44
|
1,274
|
|
26/08/2025
|
$76.22
|
$78.52
|
$76.08
|
$76.24
|
4,283
|
|
25/08/2025
|
$76.10
|
$77.50
|
$76.10
|
$77.43
|
12
|
|
22/08/2025
|
$76.10
|
$77.44
|
$75.88
|
$77.43
|
10,276
|
|
21/08/2025
|
$76.24
|
$76.29
|
$75.92
|
$76.08
|
4,266
|
|
20/08/2025
|
$76.23
|
$76.54
|
$76.19
|
$76.46
|
491
|
|
19/08/2025
|
$76.00
|
$76.47
|
$75.74
|
$76.25
|
1,060
|
|
18/08/2025
|
$76.12
|
$76.65
|
$75.88
|
$76.14
|
1,739
|
|
15/08/2025
|
$76.34
|
$76.78
|
$76.03
|
$76.06
|
698
|
|
14/08/2025
|
$76.91
|
$76.98
|
$76.30
|
$76.30
|
429
|
|
13/08/2025
|
$76.43
|
$76.83
|
$76.32
|
$76.48
|
141,816
|
|
12/08/2025
|
$75.47
|
$76.00
|
$75.32
|
$76.00
|
1,651
|
|
11/08/2025
|
$75.34
|
$75.72
|
$74.98
|
$74.98
|
777
|
|
08/08/2025
|
$75.54
|
$75.76
|
$75.34
|
$75.34
|
1,022
|
|
07/08/2025
|
$74.63
|
$75.44
|
$74.62
|
$75.07
|
18,623
|
|
06/08/2025
|
$74.58
|
$74.87
|
$74.41
|
$74.68
|
5,309
|
|
05/08/2025
|
$74.38
|
$74.69
|
$74.28
|
$74.28
|
7,800
|
|
04/08/2025
|
$73.82
|
$74.33
|
$73.82
|
$74.27
|
659
|
|
01/08/2025
|
$73.24
|
$73.82
|
$72.83
|
$73.00
|
153
|
|
31/07/2025
|
$72.74
|
$72.94
|
$72.74
|
$73.37
|
41
|
|
30/07/2025
|
$72.80
|
$73.28
|
$72.80
|
$73.17
|
936
|
|
29/07/2025
|
$73.11
|
$73.11
|
$72.77
|
$72.83
|
345
|
|
28/07/2025
|
$73.87
|
$74.09
|
$72.91
|
$73.11
|
1,372
|
|
25/07/2025
|
$73.56
|
$73.65
|
$73.17
|
$73.26
|
1,995
|
|
24/07/2025
|
$74.20
|
$74.20
|
$72.76
|
$73.61
|
2,716
|
|
23/07/2025
|
$74.56
|
$74.56
|
$73.63
|
$73.63
|
3,263
|
|
22/07/2025
|
$74.00
|
$74.00
|
$73.60
|
$73.98
|
5,450
|
|
21/07/2025
|
$74.14
|
$74.21
|
$73.62
|
$73.86
|
1,447
|
|
18/07/2025
|
$73.71
|
$73.98
|
$73.40
|
$73.68
|
1,459
|
|
17/07/2025
|
$72.97
|
$73.29
|
$72.76
|
$73.29
|
618
|
|
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
|