iShares iShrs Global Water Ucits ETF USD (Dist)

(IH2O)
Sector: n/a
5,511.00p
7.50p 0.14
Last updated: 12:03:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 5,441.00p 5,508.00p 5,439.00p 5,448.00p 4,091
21/11/2024 5,391.00p 5,448.00p 5,371.00p 5,448.00p 1,409
20/11/2024 5,380.00p 5,409.44p 5,376.50p 5,376.50p 4,918
19/11/2024 5,398.00p 5,412.00p 5,355.00p 5,369.50p 11,099
18/11/2024 5,378.00p 5,399.00p 5,361.12p 5,397.00p 1,293
15/11/2024 5,324.00p 5,374.00p 5,318.00p 5,361.50p 2,407
14/11/2024 5,355.00p 5,396.00p 5,338.00p 5,361.50p 1,424
13/11/2024 5,366.00p 5,384.00p 5,346.00p 5,381.00p 2,475
12/11/2024 5,405.00p 5,416.00p 5,371.00p 5,394.00p 11,743
11/11/2024 5,391.00p 5,406.00p 5,365.00p 5,379.50p 4,067
08/11/2024 5,355.00p 5,359.00p 5,317.00p 5,334.50p 3,244
07/11/2024 5,378.00p 5,417.88p 5,342.00p 5,344.00p 4,458
06/11/2024 5,425.00p 5,457.00p 5,344.20p 5,359.50p 7,982
05/11/2024 5,216.00p 5,275.00p 5,216.00p 5,275.00p 4,144
04/11/2024 5,200.00p 5,239.00p 5,179.00p 5,228.00p 670
01/11/2024 5,250.00p 5,258.00p 5,215.00p 5,235.00p 3,011
31/10/2024 5,269.00p 5,283.19p 5,235.00p 5,280.00p 2,121
30/10/2024 5,226.00p 5,276.00p 5,226.00p 5,258.00p 5,784
29/10/2024 5,310.00p 5,317.00p 5,241.48p 5,252.00p 6,728
28/10/2024 5,321.00p 5,332.00p 5,266.00p 5,313.00p 13,097
25/10/2024 5,306.00p 5,314.00p 5,280.00p 5,283.00p 4,897
24/10/2024 5,379.00p 5,382.00p 5,314.50p 5,362.00p 3,394
23/10/2024 5,362.00p 5,381.00p 5,342.00p 5,362.00p 3,966
22/10/2024 5,368.00p 5,386.00p 5,349.00p 5,360.00p 8,779
21/10/2024 5,439.00p 5,447.00p 5,394.50p 5,394.50p 5,028
18/10/2024 5,411.00p 5,444.00p 5,406.00p 5,436.50p 4,311
17/10/2024 5,515.00p 5,515.00p 5,434.67p 5,439.00p 2,393
16/10/2024 5,417.00p 5,491.00p 5,417.00p 5,491.00p 3,583
15/10/2024 5,467.00p 5,467.00p 5,414.00p 5,434.50p 1,987
14/10/2024 5,419.00p 5,425.00p 5,392.34p 5,425.00p 18,670
11/10/2024 5,363.00p 5,400.00p 5,338.44p 5,399.00p 11,322
10/10/2024 5,384.00p 5,390.00p 5,349.00p 5,365.00p 6,107
09/10/2024 5,341.00p 5,395.00p 5,341.00p 5,395.00p 1,910
08/10/2024 5,352.00p 5,376.00p 5,344.00p 5,367.50p 5,849
07/10/2024 5,372.00p 5,400.00p 5,361.00p 5,373.50p 18,353
04/10/2024 5,387.00p 5,416.28p 5,360.00p 5,372.00p 4,074
03/10/2024 5,388.00p 5,405.00p 5,379.00p 5,395.00p 13,669
02/10/2024 5,378.00p 5,378.00p 5,333.00p 5,370.00p 3,467
01/10/2024 5,372.00p 5,395.07p 5,359.00p 5,384.00p 3,253
30/09/2024 5,358.00p 5,367.00p 5,321.56p 5,333.00p 5,271
27/09/2024 5,352.00p 5,370.00p 5,339.00p 5,369.00p 1,979
26/09/2024 5,346.00p 5,357.73p 5,331.00p 5,331.00p 6,597
25/09/2024 5,290.00p 5,322.00p 5,290.00p 5,310.00p 2,122
24/09/2024 5,335.00p 5,335.00p 5,295.00p 5,313.00p 4,965
23/09/2024 5,304.00p 5,329.00p 5,290.00p 5,294.50p 3,166
20/09/2024 5,331.00p 5,348.00p 5,281.00p 5,281.00p 3,030
19/09/2024 5,343.00p 5,373.00p 5,327.00p 5,333.00p 3,269
18/09/2024 5,347.00p 5,347.00p 5,295.00p 5,305.50p 4,037
17/09/2024 5,318.00p 5,363.00p 5,287.00p 5,360.50p 569
16/09/2024 5,276.00p 5,307.00p 5,271.00p 5,280.00p 8,421
13/09/2024 5,240.00p 5,277.02p 5,233.00p 5,224.00p 1,922
12/09/2024 5,255.00p 5,262.00p 5,224.00p 5,204.00p 2,292
11/09/2024 5,243.00p 5,256.00p 5,190.00p 5,256.00p 3,598
10/09/2024 5,230.00p 5,262.00p 5,182.00p 5,256.00p 3,639
09/09/2024 5,169.00p 5,236.00p 5,168.00p 5,228.00p 14,139
06/09/2024 5,179.00p 5,216.00p 5,153.00p 5,164.00p 784
05/09/2024 5,210.00p 5,236.00p 5,188.00p 5,188.00p 2,581
04/09/2024 5,238.00p 5,260.00p 5,210.00p 5,210.00p 9,639
03/09/2024 5,353.00p 5,353.00p 5,273.00p 5,292.00p 3,883
02/09/2024 5,338.00p 5,340.00p 5,314.00p 5,308.00p 3,749
30/08/2024 5,305.00p 5,334.00p 5,289.00p 5,308.00p 2,131
29/08/2024 5,287.00p 5,314.00p 5,274.00p 5,304.00p 3,974
28/08/2024 5,277.00p 5,295.00p 5,261.00p 5,292.00p 4,889
27/08/2024 5,316.00p 5,324.00p 5,260.00p 5,260.00p 2,119
26/08/2024 5,302.00p 5,320.00p 5,285.00p 5,291.00p 5,145
23/08/2024 5,302.00p 5,320.00p 5,285.00p 5,291.00p 5,145
22/08/2024 5,302.00p 5,320.00p 5,285.00p 5,291.00p 5,145
21/08/2024 5,303.00p 5,308.00p 5,277.00p 5,284.00p 3,823
20/08/2024 5,322.00p 5,334.00p 5,283.50p 5,283.50p 6,154
19/08/2024 5,271.00p 5,315.00p 5,271.00p 5,313.50p 9,101
16/08/2024 5,337.00p 5,337.00p 5,295.00p 5,301.00p 6,849
15/08/2024 5,285.00p 5,345.00p 5,272.00p 5,328.00p 1,990
14/08/2024 5,285.00p 5,305.00p 5,273.06p 5,293.00p 1,419
13/08/2024 5,229.00p 5,266.00p 5,224.00p 5,262.00p 3,365
12/08/2024 5,242.00p 5,260.00p 5,209.00p 5,209.00p 5,171
09/08/2024 5,276.00p 5,296.00p 5,234.00p 5,239.50p 7,660
08/08/2024 5,276.00p 5,302.00p 5,253.00p 5,287.00p 4,262
07/08/2024 5,314.00p 5,353.00p 5,292.76p 5,341.00p 7,942
06/08/2024 5,231.00p 5,299.22p 5,227.00p 5,266.50p 5,220
05/08/2024 5,306.00p 5,336.00p 5,139.00p 5,237.50p 30,679
02/08/2024 5,405.00p 5,432.00p 5,320.00p 5,320.00p 4,908
01/08/2024 5,448.00p 5,478.00p 5,406.00p 5,421.50p 16,576
31/07/2024 5,439.00p 5,443.00p 5,398.00p 5,423.00p 1,198
30/07/2024 5,404.00p 5,419.00p 5,384.00p 5,384.00p 15,366
29/07/2024 5,440.00p 5,445.00p 5,388.00p 5,388.00p 15,730
26/07/2024 5,340.00p 5,402.02p 5,319.00p 5,338.00p 2,164
25/07/2024 5,313.00p 5,341.00p 5,264.00p 5,338.00p 1,596
24/07/2024 5,352.00p 5,353.00p 5,309.80p 5,338.00p 864
23/07/2024 5,326.00p 5,350.00p 5,309.78p 5,347.50p 8,348
22/07/2024 5,280.00p 5,322.00p 5,267.00p 5,311.00p 16,026
19/07/2024 5,287.00p 5,307.00p 5,263.00p 5,263.00p 1,706
18/07/2024 5,314.00p 5,355.20p 5,290.00p 5,311.00p 4,068
17/07/2024 5,310.00p 5,331.00p 5,273.73p 5,314.50p 4,499
16/07/2024 5,229.00p 5,300.00p 5,214.00p 5,288.00p 5,161
15/07/2024 5,276.00p 5,285.00p 5,242.48p 5,254.00p 10,350
12/07/2024 5,285.00p 5,291.00p 5,230.00p 5,277.50p 5,234
11/07/2024 5,188.00p 5,273.00p 5,170.42p 5,264.00p 1,182
10/07/2024 5,115.00p 5,156.00p 5,115.00p 5,152.00p 4,762
09/07/2024 5,119.00p 5,145.00p 5,117.00p 5,127.00p 2,049
08/07/2024 5,094.00p 5,129.52p 5,094.00p 5,118.00p 4,998
05/07/2024 5,103.00p 5,112.00p 5,070.62p 5,084.00p 4,241
04/07/2024 5,081.00p 5,104.00p 5,081.00p 5,097.50p 6,945
03/07/2024 5,071.00p 5,097.37p 5,060.00p 5,076.00p 3,628
02/07/2024 5,086.00p 5,123.10p 5,060.49p 5,064.00p 4,990
01/07/2024 5,146.00p 5,160.00p 5,092.50p 5,092.50p 88,379
28/06/2024 5,177.00p 5,196.00p 5,156.00p 5,156.00p 3,645
27/06/2024 5,175.00p 5,180.00p 5,147.09p 5,168.00p 3,397
26/06/2024 5,199.00p 5,199.00p 5,147.49p 5,187.00p 2,529
25/06/2024 5,246.00p 5,269.00p 5,187.00p 5,187.00p 7,826
24/06/2024 5,213.00p 5,272.00p 5,213.00p 5,263.50p 9,416
21/06/2024 5,221.00p 5,240.00p 5,200.00p 5,202.00p 3,260
20/06/2024 5,214.00p 5,232.00p 5,198.71p 5,202.00p 11,951
19/06/2024 5,200.00p 5,240.00p 5,181.00p 5,186.00p 4,400
18/06/2024 5,211.00p 5,214.00p 5,183.75p 5,210.00p 4,897
17/06/2024 5,211.00p 5,220.00p 5,158.00p 5,172.00p 4,085
14/06/2024 5,220.00p 5,231.00p 5,169.00p 5,185.50p 2,700
13/06/2024 5,189.00p 5,200.00p 5,159.00p 5,183.00p 2,386
12/06/2024 5,141.00p 5,206.00p 5,135.48p 5,204.00p 7,366
11/06/2024 5,153.00p 5,177.00p 5,115.00p 5,139.00p 6,983
10/06/2024 5,167.00p 5,173.00p 5,120.00p 5,158.00p 3,005
07/06/2024 5,170.00p 5,195.00p 5,156.00p 5,167.00p 3,101
06/06/2024 5,231.00p 5,240.00p 5,201.00p 5,205.00p 3,759
05/06/2024 5,206.00p 5,217.00p 5,174.85p 5,213.00p 3,685
04/06/2024 5,190.00p 5,206.00p 5,170.00p 5,170.00p 2,957
03/06/2024 5,314.00p 5,314.00p 5,211.00p 5,211.00p 5,009
31/05/2024 5,243.00p 5,244.71p 5,210.40p 5,236.00p 3,239
30/05/2024 5,210.00p 5,221.76p 5,179.00p 5,212.50p 3,740
29/05/2024 5,248.00p 5,261.14p 5,211.00p 5,211.00p 6,283
28/05/2024 5,313.00p 5,410.00p 5,283.00p 5,283.00p 12,835
27/05/2024 5,366.00p 5,398.00p 5,364.80p 5,374.50p 7,056