iShares Global Water UCITS ETF (LON:DH2O)
London · Delayed Price · Currency is GBP · Price in USD 73.57
+0.63 (0.86%)
May 22, 2026, 4:35 PM GMT
LON:DH2O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 73.21 | 73.39 | 73.21 | 73.29 | - | 0.48% | 17 |
| May 21, 2026 | 72.94 | 73.55 | 72.31 | 72.94 | 72.94 | 0.34% | 5,668 |
| May 20, 2026 | 72.73 | 73.36 | 72.37 | 73.20 | 72.70 | 0.27% | 5,671 |
| May 19, 2026 | 73.60 | 73.65 | 72.78 | 73.00 | 72.50 | -0.46% | 1,479 |
| May 18, 2026 | 72.33 | 73.76 | 72.32 | 73.34 | 72.83 | 0.25% | 7,252 |
| May 15, 2026 | 74.39 | 74.98 | 73.15 | 73.16 | 72.66 | -2.43% | 7,497 |
| May 14, 2026 | 74.38 | 74.96 | 74.38 | 74.98 | 74.46 | 0.59% | 1,778 |
| May 13, 2026 | 75.36 | 75.40 | 74.49 | 74.54 | 74.03 | -1.04% | 3,668 |
| May 12, 2026 | 75.55 | 75.60 | 74.96 | 75.32 | 74.80 | -0.82% | 8,670 |
| May 11, 2026 | 75.67 | 76.24 | 75.64 | 75.94 | 75.42 | -0.89% | 8,631 |
| May 8, 2026 | 76.80 | 76.98 | 76.21 | 76.62 | 76.09 | -0.39% | 12,041 |
| May 7, 2026 | 77.51 | 77.62 | 76.78 | 76.92 | 76.39 | -0.74% | 1,788 |
| May 6, 2026 | 76.55 | 77.47 | 76.55 | 77.49 | 76.96 | 1.35% | 3,426 |
| May 5, 2026 | 76.10 | 76.46 | 75.81 | 76.46 | 75.93 | 0.35% | 4,488 |
| May 4, 2026 | 75.65 | 76.75 | 75.65 | 76.19 | 75.66 | -0.47% | 20 |
| May 1, 2026 | 76.80 | 76.84 | 76.45 | 76.55 | 76.02 | -1.33% | 1,542 |
| Apr 30, 2026 | 76.00 | 77.90 | 75.65 | 77.59 | 77.05 | 1.73% | 1,879 |
| Apr 29, 2026 | 76.81 | 77.58 | 76.25 | 76.27 | 75.74 | -1.33% | 4,819 |
| Apr 28, 2026 | 77.56 | 78.03 | 76.86 | 77.29 | 76.76 | -1.09% | 3,754 |
| Apr 27, 2026 | 77.82 | 78.49 | 77.67 | 78.14 | 77.60 | 0.36% | 6,185 |
| Apr 24, 2026 | 77.82 | 78.30 | 77.54 | 77.86 | 77.32 | -0.50% | 8,754 |
| Apr 23, 2026 | 77.34 | 78.29 | 76.89 | 78.26 | 77.72 | 0.90% | 5,334 |
| Apr 22, 2026 | 77.78 | 78.05 | 77.34 | 77.56 | 77.02 | -0.30% | 1,082 |
| Apr 21, 2026 | 77.92 | 77.99 | 77.36 | 77.79 | 77.25 | -0.78% | 4,968 |
| Apr 20, 2026 | 77.45 | 78.40 | 77.30 | 78.40 | 77.86 | 0.44% | 1,145 |
| Apr 17, 2026 | 78.00 | 78.47 | 77.50 | 78.06 | 77.52 | 0.74% | 1,624 |
| Apr 16, 2026 | 78.34 | 78.45 | 77.49 | 77.49 | 76.96 | -0.84% | 2,480 |
| Apr 15, 2026 | 79.38 | 79.45 | 78.14 | 78.15 | 77.61 | -1.34% | 2,359 |
| Apr 14, 2026 | 78.64 | 79.21 | 78.60 | 79.21 | 78.66 | 0.92% | 2,160 |
| Apr 13, 2026 | 78.79 | 78.84 | 78.13 | 78.48 | 77.94 | -0.57% | 2,936 |
| Apr 10, 2026 | 79.40 | 79.45 | 78.93 | 78.93 | 78.39 | 0.41% | 9,091 |
| Apr 9, 2026 | 78.26 | 78.60 | 77.78 | 78.61 | 78.07 | 0.73% | 5,545 |
| Apr 8, 2026 | 77.74 | 78.58 | 77.73 | 78.04 | 77.50 | 2.39% | 11,094 |
| Apr 7, 2026 | 75.96 | 76.30 | 75.59 | 76.22 | 75.69 | 0.50% | 5,005 |
| Apr 2, 2026 | 75.36 | 75.84 | 74.79 | 75.84 | 75.32 | - | 2,735 |
| Apr 1, 2026 | 75.55 | 76.25 | 75.55 | 75.84 | 75.32 | 1.74% | 9,990 |
| Mar 31, 2026 | 74.64 | 75.07 | 74.35 | 74.54 | 74.03 | 0.26% | 5,512 |
| Mar 30, 2026 | 74.13 | 74.45 | 73.46 | 74.35 | 73.84 | 0.49% | 4,444 |
| Mar 27, 2026 | 74.71 | 75.08 | 73.96 | 73.99 | 73.48 | -0.76% | 6,260 |
| Mar 26, 2026 | 75.01 | 75.52 | 74.43 | 74.56 | 74.05 | -0.90% | 568 |
| Mar 25, 2026 | 75.00 | 75.31 | 74.33 | 75.24 | 74.72 | 0.86% | 3,202 |
| Mar 24, 2026 | 74.73 | 75.03 | 73.76 | 74.60 | 74.09 | -0.17% | 6,597 |
| Mar 23, 2026 | 72.68 | 75.12 | 72.11 | 74.73 | 74.21 | 1.56% | 6,749 |
| Mar 20, 2026 | 74.38 | 75.05 | 73.46 | 73.58 | 73.07 | -0.93% | 611 |
| Mar 19, 2026 | 74.93 | 74.93 | 73.58 | 74.27 | 73.76 | -0.92% | 902 |
| Mar 18, 2026 | 76.63 | 76.85 | 74.96 | 74.96 | 74.44 | -1.25% | 2,731 |
| Mar 17, 2026 | 75.81 | 76.30 | 75.20 | 75.91 | 75.39 | 1.02% | 1,035 |
| Mar 16, 2026 | 76.14 | 76.14 | 75.12 | 75.14 | 74.62 | -0.61% | 2,109 |
| Mar 13, 2026 | 75.41 | 76.25 | 74.97 | 75.60 | 75.08 | -0.85% | 3,865 |
| Mar 12, 2026 | 76.16 | 76.25 | 75.50 | 76.25 | 75.72 | 0.45% | 759 |