Dark

DH2O
ISHRS GLOBAL WATER UCITS ETF USD (DIST)
stock LSE

Inactive

Aug 2, 2024

68.01USD-1.791%(-1.24)1,296

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	68.8500	69.2400	68.0100	68.0100	-1.791%	1,296	0.000%
2024-08-01	69.6100	70.2300	69.2300	69.2500	-0.460%	1,452	-1.791%
2024-07-31	69.5100	69.8100	69.3200	69.5700	+0.695%	2,239	-2.242%
2024-07-30	69.4600	69.5500	69.0900	69.0900	-0.173%	18,269	-1.563%
2024-07-29	69.8500	69.8500	69.2100	69.2100	-0.173%	1,395	-1.734%
2024-07-26	68.6700	69.3500	68.6400	69.3300	+0.580%	3,703	-1.904%
2024-07-25	68.3300	68.9600	68.0200	68.9300	-0.130%	4,805	-1.335%
2024-07-24	68.9200	69.0200	68.7200	69.0200	-0.043%	1,515	-1.463%
2024-07-23	68.7900	69.0500	68.6600	69.0500	+0.773%	7,502	-1.506%
2024-07-22	68.2300	68.7900	68.2300	68.5200	+0.809%	11,502	-0.744%
2024-07-19	68.4700	68.4700	67.9700	67.9700	-1.178%	333	+0.059%
2024-07-18	68.8900	69.3400	68.7300	68.7800	-0.506%	3,920	-1.120%
2024-07-17	68.9100	69.3500	68.9100	69.1300	+0.876%	1,137	-1.620%
2024-07-16	67.8300	68.6300	67.8200	68.5300	+0.499%	2,069	-0.759%
2024-07-15	68.4400	68.5400	68.0700	68.1900	+3.177%	4,427	-0.264%
2024-07-10	65.5700	66.1000	65.5700	66.0900	+0.885%	656	+2.905%
2024-07-09	65.8700	65.9200	65.5000	65.5100	-0.122%	2,303	+3.816%
2024-07-08	65.3300	65.8500	65.3300	65.5900	+0.768%	2,052	+3.690%
2024-07-05	65.2500	65.3500	64.8600	65.0900	0.000%	4,056	+4.486%
2024-07-04	64.8800	65.0900	64.8700	65.0900	+0.339%	3,998	+4.486%
2024-07-03	64.4500	65.0800	64.3800	64.8700	+1.044%	1,959	+4.840%
2024-07-02	64.0500	64.4100	64.0500	64.2000	-0.326%	1,207	+5.935%
2024-07-01	65.2700	65.2700	64.4100	64.4100	-1.423%	5,685	+5.589%
2024-06-28	65.4300	65.4700	65.3400	65.3400	+0.077%	542	+4.086%
2024-06-27	65.2700	65.4100	65.1600	65.2900	+0.276%	1,729	+4.166%
2024-06-26	65.8000	65.8000	64.9700	65.1100	-0.732%	147,984	+4.454%
2024-06-25	67.0500	67.0500	65.5900	65.5900	-1.767%	26,828	+3.690%
2024-06-24	66.0400	66.9100	66.0000	66.7700	+1.567%	5,341	+1.857%
2024-06-21	65.9900	65.9900	65.7400	65.7400	-0.454%	303	+3.453%
2024-06-20	66.1700	66.3600	66.0400	66.0400	+0.076%	3,615	+2.983%
2024-06-19	66.1700	66.2200	65.9900	65.9900	-0.468%	4,413	+3.061%
2024-06-18	65.8600	66.3000	65.8200	66.3000	+1.036%	922	+2.579%
2024-06-17	65.9200	65.9500	65.6200	65.6200	-0.076%	632	+3.642%
2024-06-14	66.2800	66.2800	65.6100	65.6700	-0.726%	152	+3.563%
2024-06-13	66.8200	66.8200	65.9900	66.1500	-0.884%	1,794	+2.812%
2024-06-12	65.6900	66.8900	65.5600	66.7400	+2.127%	7,605	+1.903%
2024-06-11	65.7600	65.7600	65.1200	65.3500	-0.229%	3,396	+4.070%
2024-06-10	65.6000	65.6000	65.2300	65.5000	-0.411%	725	+3.832%
2024-06-07	66.3200	66.3200	65.5600	65.7700	-1.231%	6,095	+3.406%
2024-06-06	66.7900	66.7900	66.5800	66.5900	0.000%	639	+2.132%
2024-06-05	66.3600	66.5900	66.1800	66.5900	+0.772%	2,300	+2.132%
2024-06-04	66.4100	66.4100	66.0800	66.0800	-1.211%	3,318	+2.921%
2024-06-03	67.4600	67.4600	66.6400	66.8900	+0.300%	1,914	+1.674%
2024-05-31	66.5800	66.7800	66.2800	66.6900	+0.256%	8,854	+1.979%
2024-05-30	66.0400	66.5200	65.9000	66.5200	+0.544%	1,566	+2.240%
2024-05-29	67.0100	67.0100	66.1600	66.1600	-2.101%	1,676	+2.796%
2024-05-28	68.7200	68.7200	67.5800	67.5800	-1.516%	4,178	+0.636%
2024-05-24	68.2900	68.6200	68.2900	68.6200	-0.029%	2,703	-0.889%
2024-05-23	69.4400	69.4400	68.6400	68.6400	-1.365%	1,071	-0.918%
2024-05-22	69.8100	70.0000	69.5900	69.5900	-0.143%	10,741	-2.270%
2024-05-21	69.8400	69.8400	69.5300	69.6900	-0.656%	664	-2.411%
2024-05-20	69.9300	70.1500	69.7500	70.1500	+0.950%	614	-3.051%
2024-05-17	69.7600	69.7900	69.4900	69.4900	-0.230%	617	-2.130%
2024-05-16	69.9200	70.0700	69.5700	69.6500	-0.656%	1,230	-2.355%
2024-05-15	69.4100	70.1100	69.3200	70.1100	+1.845%	4,974	-2.995%
2024-05-14	68.6800	69.1600	68.6800	68.8400	+0.073%	9,272	-1.206%
2024-05-13	68.8400	69.2200	68.7900	68.7900	+0.073%	4,107	-1.134%
2024-05-10	69.0700	69.1200	68.7100	68.7400	+0.526%	4,211	-1.062%
2024-05-09	68.1600	68.3800	68.1600	68.3800	+0.367%	10,504	-0.541%
2024-05-08	67.9200	68.3500	67.9200	68.1300	+0.221%	1,389	-0.176%
2024-05-07	67.8000	68.0600	67.8000	67.9800	+4.056%	6,207	+0.044%
2024-05-02	65.3900	65.4300	65.1200	65.3300	-98.741%	2,243	+4.102%
2024-05-01	5,163.0000	5,189.0000	5,161.0000	5,188.5000	+7,898.304%	3,836	-98.689%
2024-04-30	65.0900	65.2600	64.8100	64.8700	-0.338%	7,641	+4.840%
2024-04-29	65.1200	65.2600	64.9700	65.0900	+0.324%	7,571	+4.486%
2024-04-26	64.8800	64.9500	64.6300	64.8800	+1.075%	564	+4.824%
2024-04-25	64.8100	64.8500	63.6600	64.1900	-0.834%	19,141	+5.951%
2024-04-24	64.9200	64.9200	64.4800	64.7300	-0.031%	4,326	+5.067%
2024-04-23	64.3100	64.7500	64.0400	64.7500	+1.585%	1,740	+5.035%
2024-04-22	63.7100	63.9600	63.7100	63.7400	+0.141%	890	+6.699%
2024-04-19	62.8300	63.6500	62.8300	63.6500	+0.315%	2,778	+6.850%
2024-04-18	62.6800	63.4600	62.5700	63.4500	+1.830%	12,698	+7.187%
2024-04-17	62.8900	63.0800	62.3100	62.3100	-0.320%	7,124	+9.148%
2024-04-16	62.8800	63.0500	62.2100	62.5100	-1.186%	2,312	+8.799%
2024-04-15	63.4200	63.7100	63.2600	63.2600	+0.079%	11,978	+7.509%
2024-04-12	63.5500	63.5500	63.0800	63.2100	0.000%	2,297	+7.594%
2024-04-11	63.4300	63.6200	63.1900	63.2100	-0.551%	6,213	+7.594%
2024-04-10	64.9900	66.8000	63.3200	63.5600	-1.518%	1,693	+7.001%
2024-04-09	64.6100	64.7800	64.3500	64.5400	-0.093%	3,355	+5.377%
2024-04-08	64.5200	64.7700	64.4300	64.6000	+0.140%	5,933	+5.279%
2024-04-05	64.5500	64.5500	64.1500	64.5100	-0.647%	1,646	+5.426%
2024-04-04	64.7400	64.9300	64.5700	64.9300	+0.418%	546	+4.744%
2024-04-03	64.4600	64.6600	64.1500	64.6600	+0.638%	3,150	+5.181%
2024-04-02	64.6400	64.8400	64.2500	64.2500	-1.563%	2,507	+5.852%
2024-03-28	65.2200	65.2800	64.9400	65.2700	+0.710%	4,283	+4.198%
2024-03-27	64.4600	64.8600	64.4500	64.8100	+0.294%	4,206	+4.938%
2024-03-26	64.5900	64.7200	64.4300	64.6200	-0.015%	9,897	+5.246%
2024-03-25	64.8200	64.9200	64.6300	64.6300	-0.262%	14,839	+5.230%
2024-03-22	64.7600	65.2700	64.7600	64.8000	+25.948%	10,412	+4.954%
2024-03-21	51.1300	51.5900	50.9200	51.4500	-20.084%	24,070	+32.187%
2024-03-20	64.1600	64.3800	64.0600	64.3800	+1.052%	4,185	+5.638%
2024-03-18	63.7100	64.1200	63.5050	63.7100	+27.586%	240	+6.749%
2024-03-14	50.0400	50.3300	49.8200	49.9350	+0.040%	1	+36.197%
2024-03-07	49.7700	50.0200	49.6700	49.9150	-21.418%	3,493	+36.252%
2024-03-06	63.1400	63.5200	62.9100	63.5200	+27.987%	2,219	+7.069%
2024-03-01	49.5700	49.6900	49.4500	49.6300	+0.466%	91,900	+37.034%
2024-02-19	49.5000	49.5800	49.2500	49.4000	-0.202%	3,877	+37.672%
2024-02-16	49.5100	49.7100	49.3800	49.5000	-20.431%	10,918	+37.394%
2024-02-15	61.7400	62.2600	61.7400	62.2100	+1.518%	3,890	+9.323%
2024-02-14	61.0800	61.4000	61.0800	61.2800	+25.961%	1,450	+10.982%
2024-02-13	49.1200	49.1500	48.5000	48.6500	-21.646%	6,689	+39.794%
2024-02-12	61.4700	62.0900	61.4700	62.0900	+1.637%	2,051	+9.535%
2024-02-09	60.9100	61.1600	60.9100	61.0900	-0.049%	1,958	+11.328%
2024-02-08	60.8200	61.1200	60.7100	61.1200	+27.029%	3,690	+11.273%
2024-02-07	47.8000	48.2100	47.7200	48.1150	+0.659%	5,821	+41.349%
2024-02-06	47.5600	47.8000	47.2100	47.8000	-19.623%	9,612	+42.280%
2024-02-05	60.2200	60.2200	59.2700	59.4700	-1.360%	4,292	+14.360%
2024-02-01	60.0000	60.2900	60.0000	60.2900	+26.740%	3,395	+12.805%
2024-01-31	47.8900	47.8900	47.5700	47.5700	-21.359%	10,793	+42.968%
2024-01-30	60.4500	60.5200	60.1800	60.4900	+0.398%	78,894	+12.432%
2024-01-29	60.1800	60.2500	59.9300	60.2500	+27.083%	2,697	+12.880%
2024-01-26	47.1500	47.4700	47.1500	47.4100	-21.128%	3,665	+43.451%
2024-01-24	60.9500	60.9500	60.0300	60.1100	-0.546%	5,053	+13.143%
2024-01-11	61.5200	61.5200	60.6300	60.4400	+26.022%	3,566	+12.525%
2024-01-09	47.6600	47.9600	47.5700	47.9600	-22.382%	6,083	+41.806%
2023-12-15	62.2100	62.3900	61.7900	61.7900	+4.129%	6,443	+10.066%
2023-12-07	59.4100	59.6800	59.3400	59.3400	+0.525%	4,325	+14.611%
2023-12-04	59.1400	59.2700	58.9600	59.0300	+0.051%	10,524	+15.213%
2023-12-01	58.6100	59.0000	58.4300	59.0000	+8.346%	309	+15.271%
2023-10-13	54.5300	55.0200	54.5300	54.4550	+20.502%	3,293	+24.892%
2023-10-10	44.7400	45.1900	44.7400	45.1900	+2.460%	5,512	+50.498%
2023-10-03	44.7300	44.7300	43.9600	44.1050	-4.915%	3,613	+54.200%
2023-09-06	46.1500	46.5200	46.1500	46.3850	-20.682%	2,425	+46.621%
2023-08-24	58.4800	59.0700	58.3650	58.4800	+23.767%	20	+16.296%
2023-08-14	47.2600	47.4000	47.1900	47.2500	+0.011%	2,773	+43.937%
2023-08-11	47.3700	47.3700	47.1400	47.2450	-21.422%	1,907	+43.952%
2023-08-09	61.3700	61.3700	60.2000	60.1250	-3.569%	3,186	+13.114%
2023-07-28	62.2000	62.4700	62.1800	62.3500	+0.678%	6,830	+9.078%
2023-07-20	61.9350	62.2900	61.9000	61.9300	+32.075%	8,753	+9.818%
2023-07-14	47.0000	47.0300	46.7900	46.8900	-23.966%	5,256	+45.042%
2023-07-13	61.5500	61.7100	61.5500	61.6700	+30.381%	9,145	+10.281%
2023-07-12	46.9700	47.3000	46.9700	47.3000	+1.655%	3,293	+43.784%
2023-07-10	46.1800	46.7700	46.1800	46.5300	+0.280%	3,468	+46.164%
2023-07-07	46.3900	46.3900	46.3200	46.4000	-23.470%	3,172	+46.573%
2023-07-04	60.6400	60.6500	60.5300	60.6300	-0.082%	1,418	+12.172%
2023-07-03	60.9900	60.9900	60.5000	60.6800	+27.345%	6,413	+12.080%
2023-06-30	47.7100	47.7500	47.5100	47.6500	-20.583%	7,212	+42.728%
2023-06-29	59.9300	60.0300	59.5100	60.0000	+26.422%	9,508	+13.350%
2023-06-28	47.4500	47.7300	47.4500	47.4600	+1.237%	1,621	+43.300%
2023-06-26	47.0000	47.0000	46.6800	46.8800	-0.530%	9,699	+45.073%
2023-06-23	47.1800	47.2500	47.0500	47.1300	-22.826%	4,431	+44.303%
2023-06-14	60.8600	61.1100	60.8400	61.0700	+0.709%	8,348	+11.364%
2023-06-13	60.6000	60.7000	60.4700	60.6400	+26.281%	3,500	+12.154%
2023-06-08	48.4800	48.4800	47.9500	48.0200	+0.851%	12,585	+41.628%
2023-06-05	47.7600	47.8700	47.4600	47.6150	-17.607%	13,447	+42.833%
2023-06-01	57.4000	57.7900	57.2200	57.7900	+25.712%	2,470	+17.685%
2023-05-31	46.5500	46.5500	46.0000	45.9700	-20.017%	3,666	+47.944%
2023-05-30	58.0000	58.0600	57.3600	57.4750	+23.989%	7,698	+18.330%
2023-05-26	46.3900	46.4900	46.2200	46.3550	-21.346%	4,852	+46.716%
2023-05-16	59.4300	59.6600	59.0400	58.9350	+24.021%	5,232	+15.398%
2023-05-15	47.9400	47.9500	47.5300	47.5200	-20.054%	12,445	+43.119%
2023-05-12	59.7600	59.8400	59.4400	59.4400	-0.101%	25,994	+14.418%
2023-05-11	60.1500	60.1900	59.5100	59.5000	+25.342%	2,675	+14.303%
2023-05-10	47.4000	47.4800	47.2300	47.4700	-20.579%	2,648	+43.269%
2023-05-09	59.7900	59.8400	59.4300	59.7700	-0.142%	27,975	+13.786%
2023-05-05	59.4500	59.8700	59.4100	59.8550	+1.346%	2,696	+13.625%
2023-05-04	58.9500	59.1900	58.8100	59.0600	-0.262%	10,444	+15.154%
2023-05-03	58.9800	59.2500	58.9800	59.2150	+26.867%	10,285	+14.853%
2023-05-02	47.0900	47.1500	46.7300	46.6750	-0.586%	7,493	+45.710%
2023-04-28	47.0700	47.0700	46.9200	46.9500	-19.510%	8,801	+44.856%
2023-04-27	58.2200	58.4200	58.1000	58.3300	+24.610%	1,495	+16.595%
2023-04-26	47.3100	47.3100	46.8200	46.8100	-1.390%	1,873	+45.289%
2023-04-25	47.3400	47.6100	47.3300	47.4700	-20.205%	5,352	+43.269%
2023-04-24	59.1700	59.5400	59.1700	59.4900	+24.691%	3,227	+14.322%
2023-04-21	47.5800	47.7500	47.5400	47.7100	+0.888%	5,444	+42.549%
2023-04-20	47.0800	47.3200	47.0100	47.2900	-19.273%	6,643	+43.815%
2023-04-19	59.0600	59.0600	58.3200	58.5800	+23.691%	5,296	+16.098%
2023-04-18	47.9800	47.9800	47.3600	47.3600	-0.827%	4,004	+43.602%
2023-04-17	47.6800	47.7500	47.4800	47.7550	-19.183%	11,368	+42.414%
2023-04-14	59.2700	59.8000	59.0900	59.0900	-0.304%	10,731	+15.096%
2023-04-13	59.6200	59.6200	59.1500	59.2700	-0.353%	2,310	+14.746%
2023-04-12	58.6200	59.7100	58.6200	59.4800	+25.142%	2,069	+14.341%
2023-04-11	47.5600	47.5600	47.3000	47.5300	-18.193%	14,917	+43.089%
2023-04-06	58.1400	58.5500	58.1400	58.1000	-0.155%	19,339	+17.057%
2023-04-05	58.4900	58.5200	58.1200	58.1900	-0.750%	20,334	+16.876%
2023-04-04	58.9300	59.1200	58.6300	58.6300	-0.162%	3,666	+15.999%
2023-04-03	59.0000	59.0600	58.7100	58.7250	-0.550%	11,956	+15.811%
2023-03-31	58.5900	59.1100	58.5200	59.0500	+0.699%	5,775	+15.174%
2023-03-30	58.2000	58.6100	58.2000	58.6400	+1.691%	861	+15.979%
2023-03-29	57.4200	57.8900	57.4200	57.6650	+0.707%	9,832	+17.940%
2023-03-28	57.2400	57.2400	56.8200	57.2600	+23.698%	4,003	+18.774%
2023-03-27	46.2900	46.4800	46.2300	46.2900	-17.567%	6,888	+46.922%
2023-03-24	56.8600	56.8600	55.5000	56.1550	-1.379%	2,680	+21.111%
2023-03-23	56.7600	57.0700	56.3100	56.9400	+22.742%	38,525	+19.442%
2023-03-22	46.1200	46.4300	46.1200	46.3900	-18.126%	18,080	+46.605%
2023-03-21	57.1200	57.2500	56.6600	56.6600	+22.933%	23,062	+20.032%
2023-03-20	45.5500	46.4400	45.5500	46.0900	+0.283%	7,425	+47.559%
2023-03-17	47.0700	47.0700	45.9500	45.9600	-1.816%	17,509	+47.977%
2023-03-16	46.6500	46.9300	46.6500	46.8100	+0.775%	7,389	+45.289%
2023-03-15	46.6700	46.7000	46.4300	46.4500	-1.296%	3,269	+46.416%
2023-03-14	46.5900	47.2200	46.4400	47.0600	-16.619%	7,265	+44.518%
2023-03-13	57.0000	57.0000	55.8100	56.4400	-1.043%	9,958	+20.500%
2023-03-10	57.0200	57.0500	56.8000	57.0350	+17.671%	993	+19.243%
2023-03-09	48.4000	48.5800	48.4000	48.4700	-0.411%	5,979	+40.314%
2023-03-08	48.4900	48.6300	48.3600	48.6700	+0.309%	8,592	+39.737%
2023-03-07	48.5500	48.6700	48.5100	48.5200	-17.215%	12,162	+40.169%
2023-03-06	58.7900	58.7900	58.4400	58.6100	+20.796%	3,712	+16.038%
2023-03-03	48.2400	48.5000	48.1800	48.5200	-15.352%	11,789	+40.169%
2023-03-02	57.1300	57.3200	56.8900	57.3200	+19.941%	8,068	+18.650%
2023-03-01	48.0200	48.0700	47.7900	47.7900	-0.665%	3,339	+42.310%
2023-02-28	48.1500	48.1500	47.9300	48.1100	-17.810%	12,699	+41.364%
2023-02-27	58.1700	58.6700	58.1700	58.5350	+1.342%	1,756	+16.187%
2023-02-24	58.4300	58.4700	57.6300	57.7600	-1.020%	5,056	+17.746%
2023-02-23	58.8300	58.8300	58.5600	58.3550	+19.678%	3,246	+16.545%
2023-02-22	48.6700	48.7600	48.6600	48.7600	-0.082%	7,212	+39.479%
2023-02-21	49.4000	49.4000	48.7700	48.8000	-18.367%	5,520	+39.365%
2023-02-20	59.7800	59.8200	59.7700	59.7800	+0.716%	210	+13.767%
2023-02-17	59.0200	59.6200	58.8000	59.3550	+19.994%	7,657	+14.582%
2023-02-16	49.8400	49.8700	49.4700	49.4650	-17.255%	4,264	+37.491%
2023-02-15	59.6100	59.8300	59.3500	59.7800	+0.725%	5,998	+13.767%
2023-02-14	60.0300	60.2000	59.3500	59.3500	+20.410%	5,395	+14.591%
2023-02-13	49.0000	49.3000	49.0000	49.2900	-16.542%	7,223	+37.979%
2023-02-10	59.3400	59.4100	58.6500	59.0600	+19.676%	13,211	+15.154%
2023-02-09	49.4800	49.5800	49.3500	49.3500	-0.454%	9,583	+37.812%
2023-02-08	49.8300	50.0000	49.6300	49.5750	-0.422%	15,097	+37.186%
2023-02-07	50.1800	50.2300	49.7600	49.7850	-16.942%	3,172	+36.607%
2023-02-06	60.0100	60.2200	59.7500	59.9400	-1.244%	8,437	+13.463%
2023-02-03	60.7700	61.0100	60.6500	60.6950	+21.853%	2,155	+12.052%
2023-02-02	48.9400	49.8600	48.9400	49.8100	+2.405%	33,999	+36.539%
2023-02-01	48.6100	48.6400	48.4200	48.6400	+0.997%	5,169	+39.823%
2023-01-31	47.8200	48.1600	47.8100	48.1600	-18.991%	21,995	+41.217%
2023-01-30	59.3900	59.4500	59.1800	59.4500	+23.725%	2,376	+14.399%
2023-01-27	47.8400	48.1900	47.8400	48.0500	+0.713%	19,033	+41.540%
2023-01-26	47.5100	48.0200	47.5100	47.7100	+0.094%	12,701	+42.549%
2023-01-25	47.9400	47.9400	47.4500	47.6650	-0.168%	4,491	+42.683%
2023-01-24	47.4200	47.7700	47.4200	47.7450	+1.434%	2,022	+42.444%
2023-01-23	46.9900	47.3600	46.9300	47.0700	+0.609%	56,809	+44.487%
2023-01-20	46.5600	46.7500	46.5600	46.7850	-0.117%	10,862	+45.367%
2023-01-19	47.4900	47.5300	46.9000	46.8400	-1.597%	6,485	+45.196%
2023-01-18	48.0000	48.0000	47.6000	47.6000	-1.551%	5,202	+42.878%
2023-01-17	48.1600	48.3500	48.1600	48.3500	-0.340%	3,052	+40.662%
2023-01-16	48.5400	48.5400	48.2300	48.5150	-17.701%	5,562	+40.183%
2023-01-13	59.0600	59.1400	58.5700	58.9500	+0.068%	1,315	+15.369%
2023-01-12	58.8600	59.1000	58.7100	58.9100	+0.581%	734	+15.447%
2023-01-11	58.1100	58.7000	58.0700	58.5700	+23.774%	7,929	+16.117%
2023-01-10	47.4000	47.4000	47.1300	47.3200	-0.526%	3,459	+43.724%
2023-01-09	47.2500	47.5400	47.2500	47.5700	+0.147%	2,911	+42.968%
2023-01-06	47.0000	47.5700	47.0000	47.5000	+1.042%	7,579	+43.179%
2023-01-05	47.1600	47.2800	47.0500	47.0100	-0.381%	1,916	+44.671%
2023-01-04	46.5100	47.1900	46.5100	47.1900	+1.889%	6,247	+44.120%
2023-01-03	46.6400	47.1900	46.2500	46.3150	-17.102%	45,197	+46.842%
2022-12-30	56.0700	56.0700	55.8500	55.8700	-0.437%	375	+21.729%
2022-12-29	55.4200	56.1000	55.3600	56.1150	+21.540%	406	+21.198%
2022-12-28	46.7700	46.7700	46.1700	46.1700	-16.766%	4,318	+47.303%
2022-12-23	55.4200	55.7900	55.2300	55.4700	+21.512%	938	+22.607%
2022-12-22	46.5100	46.5100	45.6500	45.6500	-1.276%	17,620	+48.981%
2022-12-21	45.8200	45.8800	45.8200	46.2400	-16.186%	16,234	+47.080%
2022-12-20	55.0000	55.4500	54.8700	55.1700	-0.845%	6,991	+23.274%
2022-12-19	55.9600	56.1300	55.5100	55.6400	+0.027%	1,573	+22.232%
2022-12-16	56.3000	56.3000	55.6700	55.6250	+20.296%	18,339	+22.265%
2022-12-15	46.5200	46.7000	46.3400	46.2400	-20.788%	2,716	+47.080%
2022-12-13	57.4000	59.0400	57.1900	58.3750	+25.497%	12,804	+16.505%
2022-12-12	46.6700	46.6700	46.5000	46.5150	-19.027%	3,490	+46.211%
2022-12-09	57.3200	57.5000	57.1300	57.4450	+0.931%	1,540	+18.392%
2022-12-08	57.0600	57.3900	56.7400	56.9150	+0.079%	1,536	+19.494%
2022-12-07	57.1300	57.2200	56.6800	56.8700	+22.117%	3,190	+19.589%
2022-12-06	46.7700	46.8900	46.5500	46.5700	-18.959%	5,375	+46.038%
2022-12-05	58.5500	58.5500	57.4100	57.4650	-1.042%	15,212	+18.350%
2022-12-02	58.0400	58.2900	57.3100	58.0700	+22.640%	124,766	+17.117%
2022-12-01	47.4900	47.5900	47.2000	47.3500	-15.732%	3,838	+43.633%
2022-11-30	56.5100	56.5400	56.0000	56.1900	-0.009%	2,149	+21.036%
2022-11-29	57.2500	57.2900	56.3900	56.1950	+17.846%	2,416	+21.025%
2022-11-28	48.0000	48.0000	47.6700	47.6850	-1.038%	500	+42.623%
2022-11-25	48.1900	48.2300	48.1600	48.1850	-17.307%	15,772	+41.144%
2022-11-24	58.1000	58.4500	58.1000	58.2700	+21.751%	17,222	+16.715%
2022-11-23	48.1100	48.1100	47.8600	47.8600	-15.784%	2,221	+42.102%
2022-11-22	56.8500	57.0400	56.5400	56.8300	+0.371%	1,863	+19.673%
2022-11-21	56.2800	56.7700	56.1400	56.6200	+0.053%	10,473	+20.117%
2022-11-18	55.8500	56.5900	55.6200	56.5900	+20.507%	19,511	+20.180%
2022-11-17	47.1500	47.2500	46.8100	46.9600	-17.614%	9,925	+44.825%
2022-11-16	57.5400	57.6800	56.8000	57.0000	-0.280%	3,555	+19.316%
2022-11-15	57.3700	57.4000	56.8200	57.1600	+0.581%	16,297	+18.982%
2022-11-14	56.7000	56.8300	56.3400	56.8300	+0.548%	4,020	+19.673%
2022-11-11	57.2100	57.2100	56.4000	56.5200	+0.947%	6,782	+20.329%
2022-11-10	53.3800	55.9300	53.0100	55.9900	+4.586%	3,759	+21.468%
2022-11-09	53.8600	53.8600	53.3200	53.5350	-0.934%	2,839	+27.038%
2022-11-08	52.9300	54.0400	52.8700	54.0400	+17.414%	44,393	+25.851%
2022-11-07	46.4300	46.4300	46.0100	46.0250	-12.040%	4,129	+47.768%
2022-11-04	51.7500	52.8600	51.7500	52.3250	-2.470%	16,666	+29.976%
2022-11-02	54.0500	54.2500	53.6100	53.6500	-0.242%	2,784	+26.766%
2022-11-01	54.7400	54.7700	53.7800	53.7800	+14.670%	15,558	+26.460%
2022-10-31	46.5000	46.9900	46.3600	46.9000	+1.526%	26,323	+45.011%
2022-10-28	45.9500	46.1600	45.9100	46.1950	-13.743%	7,807	+47.224%
2022-10-27	53.2000	53.4500	52.7700	53.5550	+0.639%	20,503	+26.991%
2022-10-26	52.2900	53.2500	52.2900	53.2150	+16.241%	14,365	+27.802%
2022-10-25	45.4900	45.8600	45.0400	45.7800	+1.071%	3,116	+48.558%
2022-10-24	44.6900	45.3700	44.6900	45.2950	+2.165%	4,199	+50.149%
2022-10-21	43.9500	44.4300	43.8400	44.3350	-0.292%	11,482	+53.400%
2022-10-20	45.1700	45.1700	44.4800	44.4650	-11.618%	7,243	+52.952%
2022-10-19	50.8000	51.0600	50.4000	50.3100	-0.926%	15,885	+35.182%
2022-10-18	50.7700	51.5100	50.6700	50.7800	+1.357%	11,274	+33.931%
2022-10-17	49.1500	50.1000	48.5200	50.1000	+15.518%	19,961	+35.749%
2022-10-14	43.6800	44.2500	43.3700	43.3700	-10.476%	21,033	+56.813%
2022-10-13	48.0600	48.4800	47.1000	48.4450	+10.972%	12,326	+40.386%
2022-10-12	44.3600	44.3700	43.7300	43.6550	-0.750%	31,087	+55.790%
2022-10-11	44.2200	44.2200	43.7400	43.9850	-1.135%	3,204	+54.621%
2022-10-10	44.0700	44.5600	44.0700	44.4900	+0.270%	3,847	+52.866%
2022-10-07	45.0200	45.0500	44.4200	44.3700	-12.502%	1,961	+53.279%
2022-10-06	51.2400	51.2700	50.4600	50.7100	+12.389%	3,276	+34.116%
2022-10-05	44.8100	45.2800	44.8100	45.1200	-0.287%	4,876	+50.731%
2022-10-04	44.7500	45.3500	44.7400	45.2500	+2.260%	2,794	+50.298%
2022-10-03	43.6200	44.2500	43.1600	44.2500	-9.933%	62,732	+53.695%
2022-09-30	49.0100	49.0100	48.6100	49.1300	+11.939%	4,818	+38.429%
2022-09-29	45.2300	45.2600	43.8100	43.8900	-10.383%	20,509	+54.956%
2022-09-28	47.6000	48.9800	47.4400	48.9750	+8.906%	9,901	+38.867%
2022-09-27	45.8700	45.8800	44.9700	44.9700	-8.579%	20,865	+51.234%
2022-09-26	49.5400	49.7200	48.9900	49.1900	+7.802%	43,254	+38.260%
2022-09-23	45.0000	45.7000	44.9800	45.6300	-10.362%	16,578	+49.047%
2022-09-22	51.2600	51.9500	50.8800	50.9050	-3.470%	2,191	+33.602%
2022-09-21	52.0000	52.8700	51.9900	52.7350	+1.141%	6,708	+28.966%
2022-09-20	53.3400	53.4700	52.0600	52.1400	+13.323%	17,595	+30.437%
2022-09-16	46.1500	46.2900	46.0000	46.0100	-14.016%	4,118	+47.816%
2022-09-15	54.5600	54.5600	53.4100	53.5100	+14.411%	7,641	+27.098%
2022-09-14	47.5000	47.5000	46.6100	46.7700	-14.669%	8,359	+45.414%
2022-09-13	56.9600	56.9600	54.8200	54.8100	+13.832%	1,675	+24.083%
2022-09-12	48.1900	48.2300	47.8400	48.1500	-13.173%	11,581	+41.246%
2022-09-09	55.4000	55.5900	55.2200	55.4550	+16.698%	6,300	+22.640%
2022-09-08	47.2600	47.5400	47.1000	47.5200	-11.869%	4,429	+43.119%
2022-09-07	52.9400	53.8500	52.9400	53.9200	+0.559%	7,551	+26.131%
2022-09-06	54.0000	54.0300	53.2700	53.6200	+0.065%	9,256	+26.837%
2022-09-05	53.5600	53.6700	53.2500	53.5850	-1.688%	4,996	+26.920%
2022-09-02	53.8300	54.5300	53.7000	54.5050	+17.721%	6,390	+24.778%
2022-09-01	46.3800	46.5100	46.1800	46.3000	-15.147%	2,673	+46.890%
2022-08-31	54.9300	54.9300	54.3700	54.5650	-0.664%	13,840	+24.640%
2022-08-30	55.5000	55.8400	54.6100	54.9300	-2.364%	10,595	+23.812%
2022-08-26	57.5400	57.5500	56.7400	56.2600	-1.212%	8,110	+20.885%
2022-08-25	57.3100	57.5000	56.6900	56.9500	+0.467%	9,820	+19.421%
2022-08-24	57.0000	57.0000	56.3500	56.6850	+18.303%	3,755	+19.979%
2022-08-23	48.2500	48.3600	47.8900	47.9150	-1.582%	4,366	+41.939%
2022-08-22	49.1800	49.1800	48.6600	48.6850	-16.671%	2,886	+39.694%
2022-08-19	59.4900	59.4900	58.5100	58.4250	-1.617%	8,395	+16.406%
2022-08-18	59.4900	59.4900	59.0000	59.3850	+0.338%	1,328	+14.524%
2022-08-17	59.9600	60.0000	59.1200	59.1850	-1.070%	17,602	+14.911%
2022-08-16	59.8400	60.0000	59.4100	59.8250	+0.631%	3,263	+13.682%
2022-08-15	60.0800	60.0800	59.2900	59.4500	+21.500%	8,004	+14.399%
2022-08-12	48.6200	48.9700	48.4700	48.9300	-17.633%	3,987	+38.994%
2022-08-11	59.0000	59.5600	59.0000	59.4050	+2.866%	8,859	+14.485%
2022-08-09	58.6200	58.6200	57.6400	57.7500	+20.175%	17,211	+17.766%
2022-08-08	47.7700	48.2900	47.7700	48.0550	+1.360%	10,299	+41.525%
2022-08-05	48.2100	48.2100	47.4700	47.4100	+0.317%	3,543	+43.451%
2022-08-03	47.0600	47.2600	47.0500	47.2600	+0.148%	2,732	+43.906%
2022-08-02	46.8600	47.2400	46.7900	47.1900	+0.490%	6,380	+44.120%
2022-08-01	47.3400	47.3400	46.9300	46.9600	-18.423%	5,897	+44.825%
2022-07-29	56.9000	57.5500	56.9000	57.5650	+24.196%	303,863	+18.145%
2022-07-28	45.6400	46.3700	45.6400	46.3500	+1.400%	6,436	+46.731%
2022-07-27	45.7800	45.7900	45.6400	45.7100	+0.506%	422,562	+48.786%
2022-07-26	45.5900	45.6900	45.4700	45.4800	-17.143%	5,961	+49.538%
2022-07-25	55.1900	55.1900	54.8300	54.8900	-0.372%	2,651	+23.902%
2022-07-22	54.9900	55.1800	54.6800	55.0950	+1.755%	1,760	+23.441%
2022-07-21	54.0100	54.1700	53.9000	54.1450	+0.445%	529	+25.607%
2022-07-20	53.3400	53.9500	53.3400	53.9050	+21.490%	823	+26.166%
2022-07-19	43.6400	44.3200	43.5400	44.3700	+1.220%	6,929	+53.279%
2022-07-18	44.1100	44.2000	43.7400	43.8350	-0.307%	5,125	+55.150%
2022-07-15	43.2400	44.0200	43.2400	43.9700	+1.454%	5,468	+54.674%
2022-07-14	43.2900	43.3500	43.2500	43.3400	-0.414%	4,755	+56.922%
2022-07-13	43.7400	43.8700	43.3600	43.5200	-17.294%	11,960	+56.273%
2022-07-12	52.1600	52.6400	51.8100	52.6200	+19.212%	11,669	+29.247%
2022-07-11	44.0500	44.2000	43.8800	44.1400	-17.022%	10,080	+54.078%
2022-07-08	53.1400	53.4100	52.9600	53.1950	+0.217%	2,351	+27.850%
2022-07-07	52.4600	53.0800	52.4600	53.0800	+21.590%	2,702	+28.127%
2022-07-06	43.6400	43.8100	43.3600	43.6550	-14.636%	8,397	+55.790%
2022-07-05	53.9600	53.9600	51.2100	51.1400	+18.011%	4,290	+32.988%
2022-07-04	43.1600	43.3700	43.1600	43.3350	-16.999%	1,526	+56.940%
2022-07-01	51.9000	52.4100	51.3900	52.2100	+0.753%	6,216	+30.262%
2022-06-30	51.4900	51.8200	51.2000	51.8200	-0.231%	3,428	+31.243%
2022-06-29	52.3200	52.3200	51.9400	51.9400	-1.451%	785	+30.940%
2022-06-28	53.4600	53.4600	52.7500	52.7050	-0.977%	10,254	+29.039%
2022-06-27	52.6100	53.1300	52.6100	53.2250	+25.000%	1,191	+27.778%
2022-06-24	41.8000	42.6000	41.8000	42.5800	+3.651%	11,190	+59.723%
2022-06-23	41.1600	41.3200	41.0600	41.0800	-0.024%	10,871	+65.555%

.dark-mode .Gr5Z5M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gr5Z5M{ color: #333333; background-color: white; border: 2px solid #333333; }DH2OISHRS GLOBAL WATER UCITS ETF USD (DIST)stock LSE

DH2O
ISHRS GLOBAL WATER UCITS ETF USD (DIST)
stock LSE