iShares Global Water UCITS ETF (SWX:IH2O)
Switzerland · Delayed Price · Currency is CHF · Price in USD 77.69
+1.64 (2.16%)
At close: Apr 30, 2026
SWX:IH2O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 75.54 | 77.69 | 75.54 | 77.69 | 77.69 | 2.16% | 671 |
| Apr 29, 2026 | 77.19 | 77.40 | 76.05 | 76.05 | 76.05 | -1.40% | 1,677 |
| Apr 28, 2026 | 77.89 | 78.07 | 77.00 | 77.13 | 77.13 | -0.84% | 1,183 |
| Apr 27, 2026 | 77.91 | 78.49 | 77.64 | 77.78 | 77.78 | -0.10% | 8,237 |
| Apr 24, 2026 | 77.96 | 78.38 | 77.49 | 77.86 | 77.86 | 0.09% | 5,591 |
| Apr 23, 2026 | 77.34 | 77.80 | 77.24 | 77.79 | 77.79 | -0.22% | 4,360 |
| Apr 22, 2026 | 77.97 | 77.97 | 77.60 | 77.96 | 77.96 | 0.55% | 1,527 |
| Apr 21, 2026 | 77.90 | 77.90 | 77.53 | 77.53 | 77.53 | -0.08% | 713 |
| Apr 20, 2026 | 77.93 | 77.93 | 77.50 | 77.59 | 77.59 | -1.18% | 2,996 |
| Apr 17, 2026 | 77.75 | 78.52 | 77.73 | 78.52 | 78.52 | 0.41% | 2,798 |
| Apr 16, 2026 | 78.21 | 78.34 | 78.11 | 78.20 | 78.20 | 0.50% | 1,253 |
| Apr 15, 2026 | 79.39 | 79.39 | 77.81 | 77.81 | 77.81 | -2.30% | 2,824 |
| Apr 14, 2026 | 78.84 | 79.64 | 78.74 | 79.64 | 79.64 | 1.79% | 1,724 |
| Apr 13, 2026 | 78.84 | 78.84 | 78.21 | 78.24 | 78.24 | -1.58% | 924 |
| Apr 10, 2026 | 78.91 | 79.50 | 78.85 | 79.50 | 79.50 | 2.04% | 542 |
| Apr 9, 2026 | 78.26 | 78.26 | 77.91 | 77.91 | 77.91 | -0.45% | 969 |
| Apr 8, 2026 | 77.73 | 78.59 | 77.73 | 78.26 | 78.26 | 3.33% | 12,245 |
| Apr 7, 2026 | 75.89 | 76.24 | 75.74 | 75.74 | 75.74 | -0.22% | 6,198 |
| Apr 2, 2026 | 75.05 | 76.16 | 74.78 | 75.91 | 75.91 | -0.33% | 12,078 |
| Apr 1, 2026 | 76.08 | 76.16 | 75.52 | 76.16 | 76.16 | 2.78% | 30,010 |
| Mar 31, 2026 | 74.50 | 74.92 | 74.10 | 74.10 | 74.10 | -0.32% | 3,997 |
| Mar 30, 2026 | 73.50 | 74.43 | 73.50 | 74.34 | 74.34 | 0.35% | 1,467 |
| Mar 27, 2026 | 74.20 | 74.40 | 74.04 | 74.08 | 74.08 | -0.62% | 6,259 |
| Mar 26, 2026 | 75.09 | 75.20 | 74.54 | 74.54 | 74.54 | -0.59% | 336 |
| Mar 25, 2026 | 75.46 | 75.46 | 74.47 | 74.98 | 74.98 | 0.71% | 9,959 |
| Mar 24, 2026 | 74.31 | 74.51 | 74.20 | 74.45 | 74.45 | 0.08% | 2,008 |
| Mar 23, 2026 | 72.57 | 75.08 | 72.06 | 74.39 | 74.39 | 1.27% | 3,876 |
| Mar 20, 2026 | 74.45 | 74.90 | 73.46 | 73.46 | 73.46 | -0.94% | 1,743 |
| Mar 19, 2026 | 74.33 | 74.44 | 73.92 | 74.16 | 74.16 | -2.01% | 942 |
| Mar 18, 2026 | 75.66 | 75.68 | 75.48 | 75.68 | 75.68 | -0.88% | 890 |
| Mar 17, 2026 | 75.32 | 76.35 | 75.32 | 76.35 | 76.35 | 0.89% | 1,580 |
| Mar 16, 2026 | 75.76 | 76.12 | 75.35 | 75.68 | 75.68 | 0.60% | 886 |
| Mar 13, 2026 | 75.55 | 75.55 | 75.23 | 75.23 | 75.23 | -1.03% | 824 |
| Mar 12, 2026 | 76.10 | 76.10 | 75.75 | 76.01 | 76.01 | 0.16% | 566 |
| Mar 11, 2026 | 76.48 | 76.48 | 75.89 | 75.89 | 75.89 | -1.24% | 886 |
| Mar 10, 2026 | 77.08 | 77.43 | 76.84 | 76.84 | 76.84 | 1.48% | 882 |
| Mar 9, 2026 | 75.10 | 75.72 | 74.86 | 75.72 | 75.72 | -0.37% | 3,781 |
| Mar 6, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -2.50% | 6,518 |
| Mar 5, 2026 | 79.29 | 79.37 | 77.95 | 77.95 | 77.95 | -1.10% | 1,486 |
| Mar 4, 2026 | 78.72 | 79.08 | 78.40 | 78.82 | 78.82 | 1.39% | 987 |
| Mar 3, 2026 | 79.24 | 79.69 | 77.28 | 77.74 | 77.74 | -2.85% | 7,804 |
| Mar 2, 2026 | 80.02 | 80.81 | 79.96 | 80.02 | 80.02 | -1.65% | 7,821 |
| Feb 27, 2026 | 81.49 | 81.49 | 81.10 | 81.36 | 81.36 | 0.54% | 5,406 |
| Feb 26, 2026 | 81.40 | 81.50 | 80.92 | 80.92 | 80.92 | 0.26% | 297 |
| Feb 25, 2026 | 81.50 | 81.55 | 80.71 | 80.71 | 80.71 | -0.46% | 180 |
| Feb 24, 2026 | 80.57 | 81.08 | 80.57 | 81.08 | 81.08 | 1.03% | 1,997 |
| Feb 23, 2026 | 80.30 | 80.85 | 80.23 | 80.25 | 80.25 | -0.61% | 1,873 |
| Feb 20, 2026 | 80.87 | 80.98 | 80.37 | 80.74 | 80.74 | 0.37% | 3,363 |
| Feb 19, 2026 | 80.66 | 80.66 | 80.21 | 80.44 | 80.44 | -0.40% | 1,467 |
| Feb 18, 2026 | 80.92 | 80.92 | 80.72 | 80.76 | 80.76 | -0.12% | 1,624 |