iShares Global Water UCITS ETF (LON:DH2O)
London · Delayed Price · Currency is GBP · Price in USD 77.52
+0.03 (0.04%)
Apr 17, 2026, 8:06 AM GMT
LON:DH2O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 78.34 | 78.45 | 77.49 | 77.49 | 77.49 | -0.84% | 2,480 |
| Apr 15, 2026 | 79.38 | 79.45 | 78.14 | 78.15 | 78.15 | -1.34% | 2,359 |
| Apr 14, 2026 | 78.64 | 79.21 | 78.60 | 79.21 | 79.21 | 0.92% | 2,160 |
| Apr 13, 2026 | 78.79 | 78.84 | 78.13 | 78.48 | 78.48 | -0.57% | 2,936 |
| Apr 10, 2026 | 79.40 | 79.45 | 78.93 | 78.93 | 78.93 | 0.41% | 9,091 |
| Apr 9, 2026 | 78.26 | 78.60 | 77.78 | 78.61 | 78.61 | 0.73% | 5,545 |
| Apr 8, 2026 | 77.74 | 78.58 | 77.73 | 78.04 | 78.04 | 2.39% | 11,094 |
| Apr 7, 2026 | 75.96 | 76.25 | 75.59 | 76.22 | 76.22 | 0.50% | 4,999 |
| Apr 2, 2026 | 75.36 | 75.84 | 74.79 | 75.84 | 75.84 | - | 2,735 |
| Apr 1, 2026 | 75.55 | 76.25 | 75.55 | 75.84 | 75.84 | 1.74% | 9,990 |
| Mar 31, 2026 | 74.61 | 75.07 | 74.35 | 74.54 | 74.54 | 0.26% | 5,510 |
| Mar 30, 2026 | 74.13 | 74.45 | 73.46 | 74.35 | 74.35 | 0.49% | 4,444 |
| Mar 27, 2026 | 74.71 | 75.08 | 73.96 | 73.99 | 73.99 | -0.76% | 6,260 |
| Mar 26, 2026 | 75.01 | 75.52 | 74.43 | 74.56 | 74.56 | -0.90% | 568 |
| Mar 25, 2026 | 75.00 | 75.31 | 74.33 | 75.24 | 75.24 | 0.86% | 3,202 |
| Mar 24, 2026 | 74.73 | 75.03 | 73.76 | 74.60 | 74.60 | -0.17% | 6,597 |
| Mar 23, 2026 | 72.68 | 75.12 | 72.11 | 74.73 | 74.73 | 1.56% | 6,749 |
| Mar 20, 2026 | 74.38 | 75.05 | 73.46 | 73.58 | 73.58 | -0.93% | 611 |
| Mar 19, 2026 | 74.93 | 74.93 | 73.58 | 74.27 | 74.27 | -0.92% | 902 |
| Mar 18, 2026 | 76.63 | 76.85 | 74.96 | 74.96 | 74.96 | -1.25% | 2,731 |
| Mar 17, 2026 | 75.81 | 76.30 | 75.20 | 75.91 | 75.91 | 1.02% | 1,035 |
| Mar 16, 2026 | 76.14 | 76.14 | 75.12 | 75.14 | 75.14 | -0.61% | 2,109 |
| Mar 13, 2026 | 75.41 | 76.25 | 74.97 | 75.60 | 75.60 | -0.85% | 3,865 |
| Mar 12, 2026 | 76.16 | 76.25 | 75.50 | 76.25 | 76.25 | 0.45% | 759 |
| Mar 11, 2026 | 76.78 | 76.55 | 75.94 | 75.91 | 75.91 | -1.29% | 2,131 |
| Mar 10, 2026 | 77.52 | 77.61 | 76.59 | 76.90 | 76.90 | 1.53% | 2,229 |
| Mar 9, 2026 | 75.71 | 75.88 | 74.90 | 75.74 | 75.74 | -0.39% | 5,999 |
| Mar 6, 2026 | 78.12 | 78.16 | 76.04 | 76.04 | 76.04 | -1.95% | 12,007 |
| Mar 5, 2026 | 79.38 | 79.46 | 77.55 | 77.55 | 77.55 | -2.19% | 9,835 |
| Mar 4, 2026 | 78.74 | 79.29 | 78.40 | 79.29 | 79.29 | 1.85% | 3,251 |
| Mar 3, 2026 | 79.98 | 79.98 | 77.20 | 77.85 | 77.85 | -2.93% | 5,063 |
| Mar 2, 2026 | 80.49 | 80.74 | 79.77 | 80.20 | 80.20 | -1.33% | 21,494 |
| Feb 27, 2026 | 81.88 | 81.39 | 81.01 | 81.28 | 81.28 | 0.44% | 13,983 |
| Feb 26, 2026 | 81.91 | 81.91 | 80.92 | 80.92 | 80.92 | -0.36% | 5,379 |
| Feb 25, 2026 | 81.06 | 81.61 | 80.71 | 81.21 | 81.21 | 0.32% | 6,573 |
| Feb 24, 2026 | 81.05 | 81.40 | 80.13 | 80.95 | 80.95 | 0.84% | 6,846 |
| Feb 23, 2026 | 80.91 | 80.98 | 79.91 | 80.28 | 80.28 | -0.23% | 1,721 |
| Feb 20, 2026 | 80.89 | 81.06 | 80.37 | 80.46 | 80.46 | -0.26% | 966 |
| Feb 19, 2026 | 81.21 | 81.21 | 80.05 | 80.67 | 80.67 | -0.51% | 1,760 |
| Feb 18, 2026 | 80.90 | 81.08 | 80.70 | 81.08 | 81.08 | 0.45% | 1,123 |
| Feb 17, 2026 | 81.16 | 81.21 | 80.46 | 80.72 | 80.72 | -0.65% | 4,077 |
| Feb 16, 2026 | 81.48 | 81.48 | 80.92 | 81.25 | 81.25 | 0.45% | 1,089 |
| Feb 13, 2026 | 80.15 | 82.38 | 80.15 | 80.88 | 80.88 | 0.40% | 3,722 |
| Feb 12, 2026 | 80.68 | 81.18 | 80.29 | 80.56 | 80.56 | 0.20% | 2,517 |
| Feb 11, 2026 | 80.05 | 80.58 | 79.81 | 80.40 | 80.40 | 0.74% | 12,191 |
| Feb 10, 2026 | 79.93 | 79.93 | 78.90 | 79.81 | 79.81 | 0.97% | 12,979 |
| Feb 9, 2026 | 78.89 | 81.13 | 78.87 | 79.04 | 79.04 | -0.25% | 6,241 |
| Feb 6, 2026 | 78.51 | 79.31 | 78.19 | 79.24 | 79.24 | 0.76% | 953 |
| Feb 5, 2026 | 78.22 | 80.19 | 78.00 | 78.64 | 78.64 | 0.20% | 3,523 |
| Feb 4, 2026 | 78.34 | 79.00 | 77.94 | 78.48 | 78.48 | 0.06% | 6,483 |