iShares Global Water UCITS ETF (BIT:IH2O)
Italy · Delayed Price · Currency is EUR 64.95
-0.47 (-0.72%)
Aug 29, 2025, 5:23 PM CET
BIT:IH2O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 65.47 | 65.51 | 64.95 | 64.95 | 64.95 | -0.72% | 5,667 |
| Aug 28, 2025 | 66.11 | 66.11 | 65.40 | 65.42 | 65.42 | -0.56% | 2,733 |
| Aug 27, 2025 | 65.57 | 65.91 | 65.57 | 65.79 | 65.79 | 0.57% | 4,637 |
| Aug 26, 2025 | 65.66 | 65.67 | 65.40 | 65.42 | 65.42 | -0.40% | 7,988 |
| Aug 25, 2025 | 65.87 | 66.00 | 65.62 | 65.68 | 65.68 | -0.58% | 5,127 |
| Aug 22, 2025 | 65.50 | 66.06 | 65.40 | 66.06 | 66.06 | 0.87% | 5,349 |
| Aug 21, 2025 | 65.46 | 65.56 | 65.20 | 65.49 | 65.49 | -0.17% | 1,399 |
| Aug 20, 2025 | 65.43 | 65.68 | 65.37 | 65.60 | 65.60 | 0.32% | 1,514 |
| Aug 19, 2025 | 65.02 | 65.50 | 64.97 | 65.39 | 65.39 | 0.32% | 3,140 |
| Aug 18, 2025 | 65.11 | 65.19 | 64.97 | 65.18 | 65.18 | -0.66% | 4,538 |
| Aug 14, 2025 | 65.67 | 65.87 | 65.53 | 65.61 | 65.61 | 0.46% | 8,096 |
| Aug 13, 2025 | 65.41 | 65.53 | 65.19 | 65.31 | 65.31 | 0.45% | 4,669 |
| Aug 12, 2025 | 64.95 | 65.22 | 64.85 | 65.02 | 65.02 | 0.51% | 3,862 |
| Aug 11, 2025 | 64.75 | 64.86 | 64.62 | 64.69 | 64.69 | -0.06% | 3,260 |
| Aug 8, 2025 | 64.81 | 65.01 | 64.70 | 64.73 | 64.73 | 0.25% | 3,723 |
| Aug 7, 2025 | 63.97 | 64.79 | 63.87 | 64.57 | 64.57 | 0.48% | 10,539 |
| Aug 6, 2025 | 64.45 | 64.55 | 64.05 | 64.26 | 64.26 | 0.12% | 5,683 |
| Aug 5, 2025 | 64.51 | 64.57 | 64.18 | 64.18 | 64.18 | -0.05% | 17,479 |
| Aug 4, 2025 | 63.62 | 64.24 | 63.62 | 64.21 | 64.21 | 1.20% | 10,371 |
| Aug 1, 2025 | 64.25 | 64.25 | 63.23 | 63.45 | 63.45 | -1.18% | 7,255 |
| Jul 31, 2025 | 63.65 | 64.24 | 63.48 | 64.21 | 64.21 | 0.90% | 10,547 |
| Jul 30, 2025 | 63.07 | 63.78 | 63.07 | 63.64 | 63.64 | 0.82% | 3,731 |
| Jul 29, 2025 | 63.27 | 63.32 | 62.89 | 63.12 | 63.12 | 0.64% | 4,270 |
| Jul 28, 2025 | 62.75 | 63.00 | 62.64 | 62.72 | 62.72 | 0.43% | 3,384 |
| Jul 25, 2025 | 62.54 | 62.63 | 62.37 | 62.45 | 62.45 | -0.08% | 2,301 |
| Jul 24, 2025 | 62.84 | 62.84 | 62.43 | 62.50 | 62.50 | -0.76% | 2,886 |
| Jul 23, 2025 | 63.20 | 63.43 | 62.98 | 62.98 | 62.98 | -0.10% | 1,908 |
| Jul 22, 2025 | 63.19 | 63.21 | 62.87 | 63.04 | 63.04 | -0.51% | 4,967 |
| Jul 21, 2025 | 63.51 | 63.64 | 63.33 | 63.36 | 63.36 | 0.13% | 4,671 |
| Jul 18, 2025 | 63.51 | 63.51 | 63.18 | 63.28 | 63.28 | 0.29% | 2,793 |
| Jul 17, 2025 | 62.78 | 63.22 | 62.78 | 63.10 | 63.10 | 1.64% | 4,592 |
| Jul 16, 2025 | 62.53 | 62.90 | 62.08 | 62.08 | 62.08 | -1.48% | 5,202 |
| Jul 15, 2025 | 63.19 | 63.25 | 63.00 | 63.01 | 63.01 | 0.16% | 2,407 |
| Jul 14, 2025 | 62.78 | 63.04 | 62.71 | 62.91 | 62.91 | 0.13% | 3,279 |
| Jul 11, 2025 | 63.37 | 63.39 | 62.83 | 62.83 | 62.83 | -0.95% | 5,589 |
| Jul 10, 2025 | 62.83 | 63.50 | 62.83 | 63.43 | 63.43 | 0.84% | 2,163 |
| Jul 9, 2025 | 62.79 | 63.16 | 62.70 | 62.90 | 62.90 | 0.10% | 2,256 |
| Jul 8, 2025 | 62.62 | 62.85 | 62.47 | 62.84 | 62.84 | 0.14% | 2,088 |
| Jul 7, 2025 | 62.94 | 63.11 | 62.75 | 62.75 | 62.75 | 0.02% | 2,475 |
| Jul 4, 2025 | 62.90 | 62.90 | 62.67 | 62.74 | 62.74 | -0.63% | 3,229 |
| Jul 3, 2025 | 62.97 | 63.27 | 62.90 | 63.14 | 63.14 | 0.51% | 2,228 |
| Jul 2, 2025 | 63.50 | 63.59 | 62.79 | 62.82 | 62.82 | -0.76% | 1,110 |
| Jul 1, 2025 | 62.72 | 63.36 | 62.33 | 63.30 | 63.30 | 1.28% | 10,778 |
| Jun 30, 2025 | 62.73 | 62.85 | 62.43 | 62.50 | 62.50 | -0.33% | 3,865 |
| Jun 27, 2025 | 62.68 | 62.87 | 62.63 | 62.71 | 62.71 | 0.30% | 2,096 |
| Jun 26, 2025 | 62.28 | 62.52 | 62.10 | 62.52 | 62.52 | 0.50% | 2,282 |
| Jun 25, 2025 | 62.82 | 62.94 | 62.21 | 62.21 | 62.21 | -0.96% | 2,954 |
| Jun 24, 2025 | 63.02 | 63.02 | 62.69 | 62.81 | 62.81 | 0.67% | 3,885 |
| Jun 23, 2025 | 61.72 | 62.40 | 61.72 | 62.39 | 62.39 | 0.35% | 16,162 |
| Jun 20, 2025 | 62.03 | 62.44 | 62.03 | 62.17 | 62.17 | 0.27% | 3,542 |