iShares Global Water UCITS ETF (LON:IH2O)
London · Delayed Price · Currency is GBP · Price in GBX 5,632.00
+13.00 (0.23%)
Sep 23, 2026, 10:52 AM GMT
LON:IH2O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,635.00 | 5,637.00 | 5,620.00 | 5,632.00 | - | 0.23% | 823 |
| Sep 22, 2026 | 5,591.00 | 5,627.24 | 5,569.00 | 5,619.00 | 5,619.00 | 0.59% | 4,236 |
| Sep 21, 2026 | 5,573.00 | 5,592.00 | 5,555.00 | 5,586.00 | 5,586.00 | 0.72% | 3,933 |
| Sep 18, 2026 | 5,578.00 | 5,584.00 | 5,542.00 | 5,546.00 | 5,546.00 | -0.56% | 3,060 |
| Sep 17, 2026 | 5,577.00 | 5,621.00 | 5,562.00 | 5,577.00 | 5,577.00 | 0.25% | 8,086 |
| Sep 16, 2026 | 5,517.00 | 5,570.00 | 5,507.00 | 5,563.00 | 5,563.00 | 0.85% | 2,426 |
| Sep 15, 2026 | 5,497.00 | 5,519.00 | 5,478.00 | 5,516.00 | 5,516.00 | 0.33% | 5,405 |
| Sep 14, 2026 | 5,538.00 | 5,541.00 | 5,490.00 | 5,498.00 | 5,498.00 | -0.67% | 8,993 |
| Sep 11, 2026 | 5,546.00 | 5,583.00 | 5,529.00 | 5,535.00 | 5,535.00 | 0.04% | 3,858 |
| Sep 10, 2026 | 5,579.00 | 5,590.00 | 5,529.00 | 5,533.00 | 5,533.00 | -0.47% | 2,131 |
| Sep 9, 2026 | 5,622.00 | 5,643.00 | 5,559.00 | 5,559.00 | 5,559.00 | -1.21% | 8,279 |
| Sep 8, 2026 | 5,600.00 | 5,653.00 | 5,587.00 | 5,627.00 | 5,627.00 | 0.45% | 2,371 |
| Sep 7, 2026 | 5,631.00 | 5,637.00 | 5,594.00 | 5,602.00 | 5,602.00 | -0.34% | 4,834 |
| Sep 4, 2026 | 5,630.00 | 5,655.00 | 5,613.00 | 5,621.00 | 5,621.00 | -0.18% | 32,642 |
| Sep 3, 2026 | 5,617.00 | 5,658.00 | 5,606.00 | 5,631.00 | 5,631.00 | 0.34% | 3,369 |
| Sep 2, 2026 | 5,590.00 | 5,612.00 | 5,561.00 | 5,612.00 | 5,612.00 | 0.32% | 27,083 |
| Sep 1, 2026 | 5,672.00 | 5,672.00 | 5,590.00 | 5,594.00 | 5,594.00 | -0.83% | 4,653 |
| Aug 28, 2026 | 5,659.00 | 5,674.00 | 5,641.00 | 5,641.00 | 5,641.00 | -0.11% | 3,638 |
| Aug 27, 2026 | 5,688.00 | 5,688.00 | 5,647.00 | 5,647.00 | 5,647.00 | -0.55% | 3,079 |
| Aug 26, 2026 | 5,668.00 | 5,700.00 | 5,664.00 | 5,678.00 | 5,678.00 | 0.30% | 5,425 |
| Aug 25, 2026 | 5,657.00 | 5,678.00 | 5,623.00 | 5,661.00 | 5,661.00 | 0.51% | 9,835 |
| Aug 24, 2026 | 5,622.00 | 5,637.00 | 5,603.00 | 5,632.00 | 5,632.00 | 0.45% | 5,265 |
| Aug 21, 2026 | 5,584.00 | 5,618.00 | 5,575.00 | 5,607.00 | 5,607.00 | -0.46% | 8,381 |
| Aug 20, 2026 | 5,653.00 | 5,653.00 | 5,609.00 | 5,633.00 | 5,633.00 | 0.16% | 5,221 |
| Aug 19, 2026 | 5,596.00 | 5,654.00 | 5,586.00 | 5,624.00 | 5,624.00 | 0.02% | 6,547 |
| Aug 18, 2026 | 5,630.00 | 5,639.00 | 5,615.00 | 5,623.00 | 5,623.00 | -0.21% | 5,836 |
| Aug 17, 2026 | 5,685.00 | 5,685.00 | 5,621.00 | 5,635.00 | 5,635.00 | -0.76% | 18,158 |
| Aug 14, 2026 | 5,719.00 | 5,719.00 | 5,676.00 | 5,678.00 | 5,678.00 | -0.60% | 5,451 |
| Aug 13, 2026 | 5,759.00 | 5,759.00 | 5,705.00 | 5,712.00 | 5,712.00 | -0.26% | 8,044 |
| Aug 12, 2026 | 5,761.00 | 5,776.00 | 5,727.00 | 5,727.00 | 5,727.00 | -0.23% | 4,423 |
| Aug 11, 2026 | 5,747.00 | 5,787.00 | 5,732.00 | 5,740.00 | 5,740.00 | 0.07% | 6,206 |
| Aug 10, 2026 | 5,801.00 | 5,805.00 | 5,722.00 | 5,736.00 | 5,736.00 | -1.22% | 7,192 |
| Aug 7, 2026 | 5,809.00 | 5,817.00 | 5,796.00 | 5,807.00 | 5,807.00 | -0.43% | 3,920 |
| Aug 6, 2026 | 5,838.00 | 5,863.00 | 5,832.00 | 5,832.00 | 5,832.00 | 0.21% | 9,471 |
| Aug 5, 2026 | 5,842.00 | 5,847.00 | 5,817.00 | 5,820.00 | 5,820.00 | 0.95% | 3,971 |
| Aug 4, 2026 | 5,699.00 | 5,765.00 | 5,699.00 | 5,765.00 | 5,765.00 | 1.16% | 3,262 |
| Aug 3, 2026 | 5,690.00 | 5,759.00 | 5,687.00 | 5,699.00 | 5,699.00 | 0.62% | 8,469 |
| Jul 31, 2026 | 5,712.00 | 5,714.00 | 5,656.00 | 5,664.00 | 5,664.00 | 0.44% | 2,466 |
| Jul 30, 2026 | 5,705.00 | 5,773.00 | 5,639.00 | 5,639.00 | 5,639.00 | -1.64% | 14,270 |
| Jul 29, 2026 | 5,826.00 | 5,826.00 | 5,733.00 | 5,733.00 | 5,733.00 | -1.04% | 2,694 |
| Jul 28, 2026 | 5,724.00 | 5,857.00 | 5,719.00 | 5,793.00 | 5,793.00 | 1.81% | 5,526 |
| Jul 27, 2026 | 5,742.00 | 5,753.00 | 5,690.00 | 5,690.00 | 5,690.00 | -0.19% | 3,469 |
| Jul 24, 2026 | 5,701.05 | 5,715.00 | 5,701.00 | 5,701.00 | 5,701.00 | 0.32% | 1,273 |
| Jul 23, 2026 | 5,697.00 | 5,721.00 | 5,647.00 | 5,683.00 | 5,683.00 | 0.05% | 7,482 |
| Jul 22, 2026 | 5,646.00 | 5,712.00 | 5,644.00 | 5,680.00 | 5,680.00 | 0.44% | 2,502 |
| Jul 21, 2026 | 5,677.00 | 5,708.00 | 5,655.00 | 5,655.00 | 5,655.00 | -0.81% | 5,900 |
| Jul 20, 2026 | 5,726.00 | 5,769.00 | 5,701.00 | 5,701.00 | 5,701.00 | -1.55% | 3,894 |
| Jul 17, 2026 | 5,704.00 | 5,802.00 | 5,704.00 | 5,791.00 | 5,791.00 | 0.56% | 2,733 |
| Jul 16, 2026 | 5,659.00 | 5,759.00 | 5,631.00 | 5,759.00 | 5,759.00 | 1.48% | 3,390 |
| Jul 15, 2026 | 5,750.00 | 5,750.00 | 5,675.00 | 5,675.00 | 5,675.00 | -0.94% | 31,161 |