iShares Global Water UCITS ETF (IH2O.L) LSE
5,750.00
+35(+0.61%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
5,750.00
+35(+0.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5,678 | 5,750 | 5,750 | 5,762 | 5,662 | 15,577 |
| April 01, 2026 | 5,734.92 | 5,715 | 5,715 | 5,736 | 5,684 | 7,025 |
| March 31, 2026 | 5,648 | 5,625 | 5,625 | 5,662 | 5,610 | 16,909 |
| March 30, 2026 | 5,569 | 5,656 | 5,656 | 5,656 | 5,538 | 4,458 |
| March 27, 2026 | 5,613 | 5,594 | 5,594 | 5,635 | 5,566 | 8,908 |
| March 26, 2026 | 5,627 | 5,608 | 5,608 | 5,650.28 | 5,584 | 2,563 |
| March 25, 2026 | 5,613 | 5,596 | 5,596 | 5,620 | 5,560 | 4,152 |
| March 24, 2026 | 5,541 | 5,576 | 5,576 | 5,593 | 5,513 | 1,965 |
| March 23, 2026 | 5,462 | 5,548 | 5,548 | 5,629 | 5,432 | 4,126 |
| March 20, 2026 | 5,594 | 5,524 | 5,524 | 5,594 | 5,509 | 4,363 |
| March 19, 2026 | 5,639 | 5,524 | 5,524 | 5,639 | 5,524 | 4,967 |
| March 18, 2026 | 5,715 | 5,673 | 5,673 | 5,751 | 5,658 | 1,018 |
| March 17, 2026 | 5,695 | 5,687 | 5,687 | 5,724 | 5,666 | 1,589 |
| March 16, 2026 | 5,744 | 5,697 | 5,697 | 5,744 | 5,661 | 4,581 |
| March 13, 2026 | 5,672 | 5,708 | 5,708 | 5,740 | 5,653.44 | 3,785 |
| March 12, 2026 | 5,688.48 | 5,675 | 5,675 | 5,700 | 5,636 | 2,486 |
| March 11, 2026 | 5,700 | 5,676 | 5,676 | 5,713 | 5,665 | 4,505 |
| March 10, 2026 | 5,755 | 5,747 | 5,747 | 5,766 | 5,682.72 | 3,741 |
| March 09, 2026 | 5,647 | 5,684 | 5,684 | 5,684 | 5,600 | 6,683 |
| March 06, 2026 | 5,834 | 5,706 | 5,706 | 5,834 | 5,692 | 6,073 |
| March 05, 2026 | 5,945 | 5,863 | 5,863 | 5,953 | 5,847 | 4,640 |
| March 04, 2026 | 5,893 | 5,929 | 5,929 | 5,964 | 5,872 | 6,413 |
| March 03, 2026 | 5,919 | 5,846 | 5,846 | 5,989 | 5,811.48 | 9,717 |
| March 02, 2026 | 6,023 | 5,996 | 5,996 | 6,054 | 5,959 | 11,177 |
| February 27, 2026 | 6,075 | 6,044 | 6,044 | 6,075 | 6,017 | 49,719 |
| February 26, 2026 | 6,002 | 6,028 | 6,028 | 6,045 | 5,992 | 3,159 |
| February 25, 2026 | 6,016 | 5,979 | 5,979 | 6,044 | 5,956 | 2,082 |
| February 24, 2026 | 5,995 | 6,007 | 6,007 | 6,025 | 5,962 | 3,288 |
| February 23, 2026 | 5,970 | 5,949 | 5,949 | 5,989 | 5,937 | 2,587 |
| February 20, 2026 | 5,990 | 5,974 | 0 | 6,015 | 5,958 | 4,488 |
| February 19, 2026 | 5,973 | 5,992 | 0 | 6,000 | 5,937 | 4,015 |
| February 18, 2026 | 5,970 | 5,972 | 0 | 5,986.36 | 5,937 | 3,689 |
| February 17, 2026 | 5,966 | 5,965 | 0 | 6,024 | 5,948 | 3,396 |
| February 16, 2026 | 5,974 | 5,963 | 0 | 5,974 | 5,934 | 2,693 |
| February 13, 2026 | 5,901 | 5,957 | 0 | 5,957 | 5,859 | 4,314 |
| February 12, 2026 | 5,887 | 5,908 | 0 | 5,928 | 5,887 | 4,417 |
| February 11, 2026 | 5,894 | 5,891 | 0 | 5,916 | 5,832 | 8,356 |
| February 10, 2026 | 5,848 | 5,845 | 0 | 5,848 | 5,768 | 16,810 |
| February 09, 2026 | 5,816 | 5,782 | 0 | 5,820 | 5,778 | 10,171 |
| February 06, 2026 | 5,800 | 5,829 | 0 | 5,836 | 5,771 | 5,237 |
| February 05, 2026 | 5,705 | 5,805 | 0 | 5,812 | 5,705 | 5,006 |
| February 04, 2026 | 5,728 | 5,750 | 0 | 5,782.44 | 5,695 | 4,474 |
| February 03, 2026 | 5,761 | 5,725 | 0 | 5,772.44 | 5,717 | 4,111 |
| February 02, 2026 | 5,635 | 5,718 | 0 | 5,728.44 | 5,635 | 4,648 |
| January 30, 2026 | 5,628 | 5,639 | 0 | 5,673 | 5,628 | 4,182 |
| January 29, 2026 | 5,613 | 5,628 | 0 | 5,660 | 5,585 | 4,485 |
| January 28, 2026 | 5,703 | 5,624 | 0 | 5,713 | 5,612 | 18,244 |
| January 27, 2026 | 5,749 | 5,703 | 0 | 5,749 | 5,698 | 4,644 |
| January 26, 2026 | 5,721 | 5,706 | 0 | 5,740 | 5,690 | 9,623 |
| January 23, 2026 | 5,808 | 5,722 | 0 | 5,808 | 5,711.04 | 4,598 |
| January 22, 2026 | 5,764 | 5,792 | 0 | 5,806 | 5,759 | 6,414 |
| January 21, 2026 | 5,690 | 5,712 | 0 | 5,740 | 5,675 | 2,790 |
| January 20, 2026 | 5,694 | 5,684 | 0 | 5,746 | 5,676.76 | 4,914 |
| January 19, 2026 | 5,778 | 5,751 | 0 | 5,778 | 5,736 | 5,323 |
| January 16, 2026 | 5,814 | 5,788 | 0 | 5,814 | 5,762.56 | 4,336 |
| January 15, 2026 | 5,699 | 5,760 | 0 | 5,768 | 5,691 | 3,169 |
| January 14, 2026 | 5,671 | 5,678 | 0 | 5,680 | 5,644 | 2,216 |
| January 13, 2026 | 5,668.59 | 5,656 | 0 | 5,675 | 5,632 | 3,217 |
| January 12, 2026 | 5,720 | 5,724 | 0 | 5,724 | 5,655 | 3,792 |
| January 09, 2026 | 5,688 | 5,727 | 0 | 5,727 | 5,659 | 3,672 |