iShares Global Water UCITS ETF (LON:DH2O)
London · Delayed Price · Currency is GBP · Price in USD 74.69
-0.20 (-0.27%)
Sep 23, 2026, 12:12 PM GMT
LON:DH2O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 75.04 | 75.05 | 74.69 | 74.69 | - | -0.27% | 1,920 |
| Sep 22, 2026 | 74.73 | 75.21 | 74.53 | 74.89 | 74.89 | 0.31% | 1,470 |
| Sep 21, 2026 | 74.40 | 74.80 | 74.21 | 74.66 | 74.66 | 0.55% | 2,348 |
| Sep 18, 2026 | 74.72 | 74.72 | 74.25 | 74.25 | 74.25 | -0.36% | 9,469 |
| Sep 17, 2026 | 74.82 | 75.19 | 74.42 | 74.52 | 74.52 | -0.37% | 3,126 |
| Sep 16, 2026 | 74.42 | 74.90 | 74.21 | 74.80 | 74.80 | 0.67% | 2,328 |
| Sep 15, 2026 | 74.06 | 74.30 | 73.85 | 74.30 | 74.30 | 0.16% | 4,431 |
| Sep 14, 2026 | 74.56 | 74.81 | 74.02 | 74.18 | 74.18 | -1.00% | 5,973 |
| Sep 11, 2026 | 75.05 | 75.35 | 74.91 | 74.93 | 74.93 | 0.01% | 1,115 |
| Sep 10, 2026 | 75.70 | 75.78 | 74.77 | 74.92 | 74.92 | -0.81% | 1,363 |
| Sep 9, 2026 | 76.28 | 76.35 | 75.53 | 75.53 | 75.53 | -1.15% | 3,850 |
| Sep 8, 2026 | 75.81 | 76.41 | 75.78 | 76.41 | 76.41 | 0.67% | 2,411 |
| Sep 7, 2026 | 76.01 | 76.22 | 75.70 | 75.90 | 75.90 | -0.14% | 931 |
| Sep 4, 2026 | 76.24 | 76.42 | 76.00 | 76.01 | 76.01 | -0.33% | 5,728 |
| Sep 3, 2026 | 76.00 | 76.26 | 75.71 | 76.26 | 76.26 | 0.80% | 1,866 |
| Sep 2, 2026 | 75.82 | 75.62 | 75.17 | 75.66 | 75.66 | -0.02% | 4,790 |
| Sep 1, 2026 | 76.58 | 77.04 | 75.67 | 75.67 | 75.67 | -1.30% | 2,855 |
| Aug 31, 2026 | 76.33 | 76.73 | 76.33 | 76.67 | 76.67 | 0.31% | 4 |
| Aug 28, 2026 | 76.94 | 77.11 | 76.43 | 76.43 | 76.43 | -0.39% | 310 |
| Aug 27, 2026 | 77.21 | 77.41 | 76.46 | 76.73 | 76.73 | -0.80% | 3,006 |
| Aug 26, 2026 | 77.19 | 77.69 | 77.18 | 77.35 | 77.35 | 0.18% | 2,375 |
| Aug 25, 2026 | 77.10 | 77.48 | 76.97 | 77.21 | 77.21 | 0.48% | 23,059 |
| Aug 24, 2026 | 76.40 | 76.94 | 76.40 | 76.84 | 76.84 | 0.50% | 974 |
| Aug 21, 2026 | 76.21 | 76.65 | 76.21 | 76.46 | 76.46 | -0.12% | 7,467 |
| Aug 20, 2026 | 76.87 | 77.00 | 76.44 | 76.55 | 76.55 | 0.01% | 735 |
| Aug 19, 2026 | 75.83 | 76.82 | 75.49 | 76.54 | 76.54 | 0.95% | 1,498 |
| Aug 18, 2026 | 76.14 | 76.31 | 75.82 | 75.82 | 75.82 | -0.63% | 2,778 |
| Aug 17, 2026 | 77.01 | 77.12 | 76.26 | 76.30 | 76.30 | -0.91% | 3,885 |
| Aug 14, 2026 | 77.16 | 77.38 | 76.78 | 77.00 | 77.00 | 0.06% | 2,503 |
| Aug 13, 2026 | 77.72 | 77.87 | 76.95 | 76.95 | 76.95 | -0.76% | 887 |
| Aug 12, 2026 | 77.77 | 78.13 | 77.20 | 77.54 | 77.54 | 0.14% | 1,968 |
| Aug 11, 2026 | 77.69 | 77.97 | 77.27 | 77.43 | 77.43 | -0.40% | 876 |
| Aug 10, 2026 | 78.26 | 78.32 | 77.54 | 77.74 | 77.74 | -0.91% | 1,977 |
| Aug 7, 2026 | 78.10 | 78.80 | 77.95 | 78.45 | 78.45 | -0.23% | 4,613 |
| Aug 6, 2026 | 78.76 | 79.00 | 78.55 | 78.63 | 78.63 | 0.47% | 14,870 |
| Aug 5, 2026 | 78.52 | 78.80 | 78.26 | 78.26 | 78.26 | 0.95% | 2,656 |
| Aug 4, 2026 | 76.82 | 77.52 | 76.72 | 77.52 | 77.52 | 1.06% | 3,431 |
| Aug 3, 2026 | 76.72 | 77.43 | 76.38 | 76.71 | 76.71 | 0.42% | 1,552 |
| Jul 31, 2026 | 76.73 | 76.85 | 75.98 | 76.39 | 76.39 | 0.39% | 1,254 |
| Jul 30, 2026 | 76.10 | 76.82 | 75.95 | 76.09 | 76.09 | -0.61% | 8,898 |
| Jul 29, 2026 | 77.34 | 77.37 | 76.22 | 76.56 | 76.56 | -1.42% | 1,788 |
| Jul 28, 2026 | 76.10 | 77.82 | 76.02 | 77.66 | 77.66 | 2.09% | 3,004 |
| Jul 27, 2026 | 76.52 | 77.00 | 76.07 | 76.07 | 76.07 | -0.54% | 3,500 |
| Jul 24, 2026 | 75.92 | 76.48 | 75.90 | 76.48 | 76.48 | 1.15% | 197 |
| Jul 23, 2026 | 76.20 | 76.47 | 75.59 | 75.61 | 75.61 | -0.92% | 1,302 |
| Jul 22, 2026 | 75.62 | 76.43 | 75.40 | 76.31 | 76.31 | 0.69% | 7,922 |
| Jul 21, 2026 | 76.43 | 76.82 | 75.80 | 75.79 | 75.79 | -0.78% | 1,196 |
| Jul 20, 2026 | 77.36 | 77.75 | 76.38 | 76.38 | 76.38 | -1.81% | 3,347 |
| Jul 17, 2026 | 77.18 | 78.21 | 77.18 | 77.79 | 77.79 | 0.08% | 1,359 |
| Jul 16, 2026 | 76.21 | 77.73 | 75.94 | 77.73 | 77.73 | 1.54% | 54,109 |