iShares Global Water UCITS ETF (SWX:IH2O)
Switzerland · Delayed Price · Currency is CHF · Price in USD 74.87
+0.29 (0.39%)
Last updated: Sep 22, 2026, 4:24 PM CET
SWX:IH2O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 74.81 | 75.15 | 74.80 | 74.87 | 74.87 | 0.39% | 3,783 |
| Sep 21, 2026 | 74.59 | 74.64 | 74.47 | 74.58 | 74.58 | 0.40% | 6,404 |
| Sep 18, 2026 | 74.90 | 74.90 | 74.28 | 74.28 | 74.28 | -0.96% | 15,697 |
| Sep 17, 2026 | 74.86 | 75.00 | 74.61 | 75.00 | 75.00 | 0.09% | 4,752 |
| Sep 16, 2026 | 74.30 | 74.93 | 74.30 | 74.93 | 74.93 | 0.79% | 3,049 |
| Sep 15, 2026 | 74.00 | 74.34 | 73.80 | 74.34 | 74.34 | 0.45% | 2,682 |
| Sep 14, 2026 | 74.65 | 74.65 | 74.00 | 74.01 | 74.01 | -1.20% | 3,776 |
| Sep 11, 2026 | 75.03 | 75.27 | 74.83 | 74.91 | 74.91 | -0.16% | 387 |
| Sep 10, 2026 | 75.80 | 75.83 | 74.82 | 75.03 | 75.03 | -0.79% | 7,035 |
| Sep 9, 2026 | 76.28 | 76.55 | 75.63 | 75.63 | 75.63 | -0.90% | 491 |
| Sep 8, 2026 | 75.91 | 76.62 | 75.78 | 76.32 | 76.32 | 0.57% | 1,475 |
| Sep 7, 2026 | 76.14 | 76.25 | 75.89 | 75.89 | 75.89 | -0.29% | 863 |
| Sep 4, 2026 | 76.31 | 76.46 | 76.11 | 76.11 | 76.11 | -0.29% | 1,437 |
| Sep 3, 2026 | 76.00 | 76.33 | 75.81 | 76.33 | 76.33 | 0.99% | 5,942 |
| Sep 2, 2026 | 75.82 | 75.82 | 75.20 | 75.58 | 75.58 | -0.34% | 1,733 |
| Sep 1, 2026 | 76.00 | 76.38 | 75.75 | 75.84 | 75.84 | -0.68% | 1,618 |
| Aug 31, 2026 | 76.45 | 76.68 | 76.36 | 76.36 | 76.36 | -0.48% | 2,723 |
| Aug 28, 2026 | 76.91 | 77.04 | 76.73 | 76.73 | 76.73 | 0.04% | 1,001 |
| Aug 27, 2026 | 77.27 | 77.27 | 76.69 | 76.70 | 76.70 | -0.70% | 2,977 |
| Aug 26, 2026 | 77.20 | 77.52 | 77.19 | 77.24 | 77.24 | 0.27% | 3,423 |
| Aug 25, 2026 | 77.13 | 77.32 | 76.96 | 77.03 | 77.03 | 0.38% | 3,789 |
| Aug 24, 2026 | 76.60 | 76.75 | 76.50 | 76.74 | 76.74 | 0.37% | 742 |
| Aug 21, 2026 | 76.24 | 76.61 | 76.24 | 76.46 | 76.46 | -0.08% | 2,826 |
| Aug 20, 2026 | 76.95 | 76.95 | 76.52 | 76.52 | 76.52 | -0.49% | 1,005 |
| Aug 19, 2026 | 75.97 | 76.90 | 75.85 | 76.90 | 76.90 | 1.01% | 655 |
| Aug 18, 2026 | 76.25 | 76.33 | 76.09 | 76.13 | 76.13 | -0.17% | 5,044 |
| Aug 17, 2026 | 77.06 | 77.10 | 76.26 | 76.26 | 76.26 | -0.74% | 456 |
| Aug 14, 2026 | 77.20 | 77.20 | 76.83 | 76.83 | 76.83 | -0.61% | 528 |
| Aug 13, 2026 | 77.55 | 77.70 | 77.30 | 77.30 | 77.30 | - | 215 |
| Aug 12, 2026 | 77.89 | 78.00 | 77.30 | 77.30 | 77.30 | -0.25% | 4,659 |
| Aug 11, 2026 | 77.58 | 78.20 | 77.49 | 77.49 | 77.49 | -0.31% | 1,298 |
| Aug 10, 2026 | 78.32 | 78.32 | 77.63 | 77.73 | 77.73 | -1.26% | 851 |
| Aug 7, 2026 | 78.14 | 78.72 | 77.94 | 78.72 | 78.72 | 0.01% | 1,376 |
| Aug 6, 2026 | 78.78 | 79.00 | 78.60 | 78.71 | 78.71 | 0.31% | 5,229 |
| Aug 5, 2026 | 78.50 | 78.59 | 78.30 | 78.47 | 78.47 | 1.15% | 10,675 |
| Aug 4, 2026 | 77.05 | 77.58 | 76.78 | 77.58 | 77.58 | 1.08% | 762 |
| Aug 3, 2026 | 76.88 | 77.04 | 76.75 | 76.75 | 76.75 | 0.50% | 2,615 |
| Jul 31, 2026 | 76.36 | 76.93 | 75.96 | 76.37 | 76.37 | 0.70% | 2,683 |
| Jul 30, 2026 | 76.19 | 76.55 | 75.84 | 75.84 | 75.84 | -0.77% | 355 |
| Jul 29, 2026 | 77.18 | 77.29 | 76.37 | 76.43 | 76.43 | -1.79% | 1,860 |
| Jul 28, 2026 | 76.01 | 77.82 | 76.01 | 77.82 | 77.82 | 2.17% | 7,333 |
| Jul 27, 2026 | 76.66 | 76.69 | 76.17 | 76.17 | 76.17 | -0.10% | 1,044 |
| Jul 24, 2026 | 75.86 | 76.25 | 75.86 | 76.25 | 76.25 | 0.46% | 1,161 |
| Jul 23, 2026 | 76.44 | 76.44 | 75.90 | 75.90 | 75.90 | -0.43% | 2,711 |
| Jul 22, 2026 | 75.70 | 76.28 | 75.70 | 76.23 | 76.23 | - | 1,171 |
| Jul 21, 2026 | 76.90 | 76.90 | 76.23 | 76.23 | 76.23 | -1.10% | 1,340 |
| Jul 20, 2026 | 77.26 | 77.26 | 77.08 | 77.08 | 77.08 | -1.09% | 720 |
| Jul 17, 2026 | 76.99 | 78.30 | 76.99 | 77.93 | 77.93 | 1.99% | 3,000 |
| Jul 16, 2026 | 76.57 | 76.57 | 76.41 | 76.41 | 76.41 | -0.65% | 362 |
| Jul 15, 2026 | 76.98 | 77.04 | 76.79 | 76.91 | 76.91 | -0.21% | 4,956 |