Market data

Select a section

iShares iShrs Global Water Ucits ETF USD (Dist)

(IH2O)
Sector: n/a
5,221.00p
-8.50p -0.16
Last updated: 17:01:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 5,237.00p 5,259.00p 5,212.00p 5,221.00p 11,588
20/02/2025 5,278.00p 5,278.00p 5,228.32p 5,229.50p 1,045
19/02/2025 5,327.00p 5,327.00p 5,267.40p 5,269.00p 9,279
18/02/2025 5,261.00p 5,304.68p 5,252.00p 5,299.50p 8,415
17/02/2025 5,286.00p 5,291.00p 5,259.20p 5,271.50p 3,524
14/02/2025 5,279.00p 5,318.00p 5,271.00p 5,292.00p 3,220
13/02/2025 5,289.00p 5,326.00p 5,281.00p 5,292.00p 2,482
12/02/2025 5,338.00p 5,349.00p 5,222.00p 5,288.00p 1,508
11/02/2025 5,321.00p 5,355.00p 5,305.64p 5,336.00p 38,581
10/02/2025 5,296.00p 5,309.38p 5,261.00p 5,271.00p 5,109
07/02/2025 5,271.00p 5,308.00p 5,271.00p 5,271.00p 13,832
06/02/2025 5,271.00p 5,349.00p 5,264.55p 5,303.50p 1,255
05/02/2025 5,255.00p 5,257.00p 5,222.00p 5,239.00p 4,037
04/02/2025 5,243.00p 5,282.00p 5,243.00p 5,259.00p 9,966
03/02/2025 5,251.00p 5,278.00p 5,211.40p 5,278.00p 4,801
31/01/2025 5,300.00p 5,313.00p 5,275.74p 5,297.00p 1,367
30/01/2025 5,230.00p 5,296.00p 5,230.00p 5,292.00p 11,338
29/01/2025 5,226.00p 5,282.00p 5,226.00p 5,249.00p 3,066
28/01/2025 5,214.00p 5,267.00p 5,214.00p 5,232.00p 2,429
27/01/2025 5,167.00p 5,217.36p 5,146.56p 5,204.00p 3,943
24/01/2025 5,284.00p 5,284.00p 5,192.00p 5,192.00p 1,825
23/01/2025 5,309.00p 5,309.00p 5,256.00p 5,274.00p 4,487
22/01/2025 5,320.00p 5,341.00p 5,286.00p 5,299.50p 5,650
21/01/2025 5,315.00p 5,347.50p 5,296.00p 5,347.50p 9,884
20/01/2025 5,350.00p 5,350.00p 5,298.56p 5,305.00p 4,597
17/01/2025 5,275.00p 5,349.00p 5,275.00p 5,344.50p 3,156
16/01/2025 5,238.00p 5,271.50p 5,225.73p 5,218.00p 4,448
15/01/2025 5,179.00p 5,235.27p 5,149.00p 5,218.00p 6,542
14/01/2025 5,103.00p 5,147.00p 5,103.00p 5,130.00p 4,778
13/01/2025 5,058.00p 5,100.00p 5,058.00p 5,088.00p 7,987
10/01/2025 5,153.00p 5,153.00p 5,035.68p 5,098.00p 5,371
09/01/2025 5,132.00p 5,166.00p 5,129.00p 5,131.00p 8,016
08/01/2025 5,118.00p 5,118.00p 5,082.40p 5,103.00p 2,829
07/01/2025 5,115.00p 5,124.00p 5,093.11p 5,118.00p 1,950
06/01/2025 5,152.00p 5,157.00p 5,122.00p 5,128.50p 5,072
03/01/2025 5,151.00p 5,188.00p 5,151.00p 5,156.00p 2,798
02/01/2025 5,136.00p 5,231.00p 5,136.00p 5,209.00p 15,930
01/01/2025 5,156.00p 5,164.00p 5,107.00p 5,158.50p 1,495
31/12/2024 5,156.00p 5,164.00p 5,107.00p 5,158.50p 1,495
30/12/2024 5,096.00p 5,168.00p 5,096.00p 5,134.00p 2,602
27/12/2024 5,173.00p 5,204.00p 5,152.00p 5,157.00p 4,412
26/12/2024 5,195.00p 5,195.00p 5,141.00p 5,167.50p 1,504
25/12/2024 5,195.00p 5,195.00p 5,141.00p 5,167.50p 1,504
24/12/2024 5,195.00p 5,195.00p 5,141.00p 5,167.50p 1,504
23/12/2024 5,162.00p 5,175.00p 5,131.00p 5,148.00p 4,097
20/12/2024 5,185.00p 5,185.00p 5,100.00p 5,162.00p 1,565
19/12/2024 5,186.00p 5,188.00p 5,137.00p 5,182.50p 2,609
18/12/2024 5,328.00p 5,328.00p 5,244.00p 5,250.00p 3,491
17/12/2024 5,288.00p 5,318.00p 5,287.00p 5,299.50p 10,523
16/12/2024 5,392.00p 5,392.00p 5,339.00p 5,339.00p 2,327
13/12/2024 5,400.00p 5,421.00p 5,363.00p 5,377.50p 1,565
12/12/2024 5,366.00p 5,408.00p 5,366.00p 5,401.00p 3,082
11/12/2024 5,410.00p 5,428.00p 5,375.00p 5,393.00p 39,640
10/12/2024 5,432.00p 5,439.00p 5,363.00p 5,408.00p 38,068
09/12/2024 5,440.00p 5,444.00p 5,420.00p 5,428.00p 2,567
06/12/2024 5,447.00p 5,461.00p 5,427.00p 5,427.00p 3,077
05/12/2024 5,470.00p 5,472.20p 5,445.00p 5,467.00p 986
04/12/2024 5,504.00p 5,557.88p 5,430.00p 5,472.50p 11,693
03/12/2024 5,488.00p 5,516.00p 5,462.00p 5,516.00p 8,597
02/12/2024 5,450.00p 5,492.00p 5,449.72p 5,469.50p 2,995
29/11/2024 5,481.00p 5,485.00p 5,455.80p 5,472.00p 8,951
28/11/2024 5,469.00p 5,491.44p 5,462.00p 5,474.00p 2,410
27/11/2024 5,504.00p 5,505.00p 5,460.08p 5,482.00p 7,727
26/11/2024 5,538.00p 5,538.00p 5,482.00p 5,486.00p 12,335
25/11/2024 5,512.00p 5,549.57p 5,499.44p 5,448.00p 8,380
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

Market data

Select a section