Dark

CWW
ISHARES S&P GLOBAL WATER INDEX
stock TSE

Inactive

Aug 2, 2024

59.24CAD-1.267%(-0.76)755

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	59.0000	59.2800	59.0000	59.2400	-1.267%	755	0.000%
2024-08-01	59.7000	60.0000	59.2500	60.0000	0.000%	4,195	-1.267%
2024-07-31	59.4500	60.0000	59.4400	60.0000	+0.874%	5,342	-1.267%
2024-07-30	59.5600	59.5600	59.4800	59.4800	-0.767%	1,046	-0.403%
2024-07-29	59.8300	59.9900	59.5800	59.9400	+0.251%	1,362	-1.168%
2024-07-26	59.5800	59.8500	59.5800	59.7900	+1.168%	2,010	-0.920%
2024-07-25	58.9700	59.1000	58.9700	59.1000	+0.476%	874	+0.237%
2024-07-24	59.0000	59.0000	58.8000	58.8200	-0.558%	2,401	+0.714%
2024-07-23	58.6100	59.1500	58.6100	59.1500	+0.271%	413	+0.152%
2024-07-22	58.5900	58.9900	58.5700	58.9900	+1.288%	1,579	+0.424%
2024-07-19	58.6300	58.6300	57.9100	58.2400	-0.325%	3,015	+1.717%
2024-07-18	58.9000	58.9000	58.2400	58.4300	-0.375%	617	+1.386%
2024-07-17	58.6000	59.0000	58.6000	58.6500	+0.085%	2,142	+1.006%
2024-07-16	57.8200	58.6100	57.8200	58.6000	+1.542%	2,127	+1.092%
2024-07-15	57.9100	57.9100	57.6500	57.7100	-0.363%	1,003	+2.651%
2024-07-12	57.3900	57.9200	57.3900	57.9200	+0.713%	794	+2.279%
2024-07-11	56.9600	57.6600	56.9600	57.5100	+1.590%	1,224	+3.008%
2024-07-10	55.9900	56.6100	55.7600	56.6100	+1.707%	862	+4.646%
2024-07-09	55.6700	55.6700	55.6600	55.6600	-0.233%	418	+6.432%
2024-07-08	55.7900	55.7900	55.7900	55.7900	+1.032%	447	+6.184%
2024-07-05	55.1200	55.2200	55.1200	55.2200	+0.127%	876	+7.280%
2024-07-04	55.0000	55.1500	55.0000	55.1500	+0.309%	1,753	+7.416%
2024-07-03	54.6900	54.9800	54.6900	54.9800	+0.788%	3,360	+7.748%
2024-07-02	55.0000	55.0000	54.4100	54.5500	-0.818%	3,583	+8.598%
2024-06-28	55.4100	55.6500	55.0000	55.0000	-1.186%	5,656	+7.709%
2024-06-27	55.6400	55.6600	55.4000	55.6600	+0.090%	2,017	+6.432%
2024-06-26	55.5000	55.6200	55.4800	55.6100	-0.341%	1,359	+6.528%
2024-06-25	56.0300	56.0300	55.7900	55.8000	-0.958%	1,687	+6.165%
2024-06-24	56.4000	56.7400	56.3400	56.3400	+0.178%	3,164	+5.147%
2024-06-21	56.1400	56.4100	56.0000	56.2400	+0.178%	4,751	+5.334%
2024-06-20	56.2800	56.3600	56.0200	56.1400	-1.110%	25,426	+5.522%
2024-06-19	56.6300	56.7700	56.4200	56.7700	+0.371%	5,241	+4.351%
2024-06-18	56.2700	56.6000	56.2200	56.5600	+0.284%	8,811	+4.738%
2024-06-17	55.9300	56.4000	55.9300	56.4000	-0.301%	6,614	+5.035%
2024-06-14	56.1300	56.5700	56.1000	56.5700	-0.282%	2,691	+4.720%
2024-06-13	56.8200	56.8300	56.7300	56.7300	-0.141%	1,500	+4.424%
2024-06-12	56.3200	56.8100	56.3200	56.8100	+1.428%	2,041	+4.277%
2024-06-11	56.2500	56.2500	55.8400	56.0100	-0.232%	1,631	+5.767%
2024-06-10	55.9900	56.4000	55.9900	56.1400	-0.036%	1,738	+5.522%
2024-06-07	56.2300	56.3200	56.1600	56.1600	-0.355%	1,681	+5.484%
2024-06-06	56.7900	56.7900	56.3100	56.3600	-0.810%	1,204	+5.110%
2024-06-05	56.7500	56.9000	56.7500	56.8200	+0.870%	626	+4.259%
2024-06-04	56.8300	56.8300	56.1500	56.3300	-0.459%	4,647	+5.166%
2024-06-03	57.1700	57.1700	56.5100	56.5900	-1.153%	1,810	+4.683%
2024-05-31	56.6200	57.2500	56.6200	57.2500	+0.775%	1,764	+3.476%
2024-05-30	56.4300	56.8100	56.4300	56.8100	+0.549%	1,584	+4.277%
2024-05-29	56.6600	56.7500	56.4900	56.5000	-1.068%	2,693	+4.850%
2024-05-28	57.9000	57.9000	56.9300	57.1100	-2.376%	2,341	+3.730%
2024-05-27	58.1800	58.5000	58.1800	58.5000	+0.412%	2,839	+1.265%
2024-05-24	58.2600	58.2600	58.2600	58.2600	-0.410%	1,704	+1.682%
2024-05-23	58.5900	58.6300	58.5000	58.5000	-1.565%	1,478	+1.265%
2024-05-22	59.5000	59.5000	59.3400	59.4300	+0.219%	978	-0.320%
2024-05-21	59.0300	59.4200	59.0300	59.3000	+0.440%	1,181	-0.101%
2024-05-17	59.6100	59.6100	58.9900	59.0400	-0.354%	1,893	+0.339%
2024-05-16	59.0900	59.2900	59.0900	59.2500	+0.254%	2,548	-0.017%
2024-05-15	59.0600	59.1300	59.0500	59.1000	+1.008%	4,003	+0.237%
2024-05-14	58.4500	58.5200	58.4500	58.5100	+0.103%	677	+1.248%
2024-05-13	59.0100	59.0100	58.4500	58.4500	-0.085%	497	+1.352%
2024-05-10	58.3500	58.5000	58.3400	58.5000	+0.377%	802	+1.265%
2024-05-09	58.0300	58.3800	58.0300	58.2800	+0.069%	680	+1.647%
2024-05-08	58.1600	58.3000	58.1600	58.2400	+0.327%	1,805	+1.717%
2024-05-07	57.5900	58.0500	57.5900	58.0500	+1.468%	4,710	+2.050%
2024-05-06	56.6600	57.2200	56.6600	57.2100	+2.124%	1,005	+3.548%
2024-05-02	55.5400	56.0200	55.5400	56.0200	+0.864%	1,001	+5.748%
2024-05-01	55.2400	55.5400	55.2300	55.5400	+0.580%	1,850	+6.662%
2024-04-30	55.4500	55.4500	55.2200	55.2200	+0.036%	877	+7.280%
2024-04-29	55.2500	55.2500	55.1900	55.2000	-0.072%	899	+7.319%
2024-04-26	54.7100	55.2500	54.7100	55.2400	+0.018%	1,805	+7.241%
2024-04-24	55.2300	55.2300	55.2300	55.2300	+0.054%	147	+7.261%
2024-04-23	54.7900	55.2000	54.7900	55.2000	+0.840%	2,266	+7.319%
2024-04-22	54.3600	54.7400	54.3000	54.7400	+0.866%	2,193	+8.221%
2024-04-19	54.1000	54.2700	54.0200	54.2700	+0.314%	3,603	+9.158%
2024-04-18	53.7600	54.1300	53.7600	54.1000	+1.046%	4,408	+9.501%
2024-04-16	54.0200	54.0200	53.5400	53.5400	-0.889%	3,456	+10.646%
2024-04-15	54.0700	54.1000	53.9100	54.0200	+0.111%	805	+9.663%
2024-04-12	53.8200	54.0000	53.7800	53.9600	+0.019%	5,297	+9.785%
2024-04-11	53.8800	54.0100	53.8800	53.9500	-0.074%	1,359	+9.805%
2024-04-10	54.0700	54.1000	53.9900	53.9900	-1.153%	952	+9.724%
2024-04-09	54.4800	54.6200	54.3000	54.6200	+0.386%	801	+8.458%
2024-04-08	54.3800	54.5000	54.3600	54.4100	0.000%	1,571	+8.877%
2024-04-05	54.2500	54.4800	54.2500	54.4100	-0.165%	1,749	+8.877%
2024-04-04	54.5000	54.5000	54.5000	54.5000	+0.461%	345	+8.697%
2024-04-03	54.3000	54.3000	54.0700	54.2500	+0.185%	1,556	+9.198%
2024-04-02	54.3800	54.3800	53.9800	54.1500	-0.679%	808	+9.400%
2024-04-01	54.7600	54.7600	54.4300	54.5200	-0.438%	4,366	+8.657%
2024-03-28	54.7500	54.7600	54.7500	54.7600	+0.110%	696	+8.181%
2024-03-27	54.2900	54.7000	54.2900	54.7000	+0.904%	2,726	+8.300%
2024-03-26	54.5200	54.5200	54.2100	54.2100	0.000%	848	+9.279%
2024-03-25	54.3200	54.5500	54.2100	54.2100	-1.257%	1,196	+9.279%
2024-03-22	55.1200	55.1200	54.9000	54.9000	-0.018%	815	+7.905%
2024-03-21	54.8300	55.0500	54.8200	54.9100	+0.531%	3,339	+7.886%
2024-03-20	54.0900	54.6200	54.0900	54.6200	+0.943%	2,746	+8.458%
2024-03-19	53.9800	54.1100	53.9800	54.1100	+0.839%	1,109	+9.481%
2024-03-18	53.7500	53.8500	53.6600	53.6600	-0.074%	1,358	+10.399%
2024-03-15	53.6600	53.7300	53.6600	53.7000	+0.205%	2,500	+10.317%
2024-03-14	53.5900	53.5900	53.5800	53.5900	-0.019%	1,250	+10.543%
2024-03-13	53.8300	53.8300	53.6000	53.6000	+0.168%	3,595	+10.522%
2024-03-12	53.5000	53.6900	53.5000	53.5100	+0.131%	5,031	+10.708%
2024-03-11	53.7600	53.7600	53.3700	53.4400	-0.391%	916	+10.853%
2024-03-08	53.7300	53.8500	53.6500	53.6500	+0.262%	1,124	+10.419%
2024-03-07	53.6000	53.6700	53.4500	53.5100	+0.943%	1,141	+10.708%
2024-03-06	53.3500	53.3500	53.0100	53.0100	-0.637%	1,934	+11.752%
2024-03-05	53.4900	53.4900	53.3500	53.3500	-0.262%	3,243	+11.040%
2024-03-04	52.7600	53.4900	52.7600	53.4900	+1.115%	1,336	+10.750%
2024-03-01	52.9000	53.0000	52.9000	52.9000	+0.284%	1,634	+11.985%
2024-02-29	52.6100	52.8000	52.6100	52.7500	0.000%	1,290	+12.303%
2024-02-28	52.3700	52.7500	52.3700	52.7500	+0.476%	2,726	+12.303%
2024-02-27	52.5000	52.5000	52.3800	52.5000	+0.884%	2,636	+12.838%
2024-02-26	52.5900	52.5900	52.0200	52.0400	-0.687%	36,197	+13.836%
2024-02-23	52.4000	52.4000	52.4000	52.4000	+0.345%	1,023	+13.053%
2024-02-22	52.2700	52.2900	52.0800	52.2200	+0.153%	4,878	+13.443%
2024-02-21	52.2500	52.2500	52.1400	52.1400	-0.780%	1,071	+13.617%
2024-02-20	52.2200	52.5500	52.2200	52.5500	+0.152%	2,042	+12.731%
2024-02-16	52.3200	52.5000	52.3000	52.4700	+0.038%	1,110	+12.903%
2024-02-15	52.0000	52.4500	52.0000	52.4500	+1.333%	2,459	+12.946%
2024-02-14	51.5000	51.8900	51.5000	51.7600	+0.446%	2,315	+14.451%
2024-02-13	51.5900	51.5900	51.4900	51.5300	-0.904%	2,364	+14.962%
2024-02-12	51.9600	52.0000	51.8600	52.0000	+0.756%	4,022	+13.923%
2024-02-09	50.9800	51.6100	50.9800	51.6100	+0.939%	2,314	+14.784%
2024-02-08	51.2400	51.2400	51.0200	51.1300	+0.334%	1,704	+15.862%
2024-02-07	50.7500	51.1700	50.7400	50.9600	+0.911%	20,385	+16.248%
2024-02-06	50.0100	50.5000	50.0100	50.5000	+0.819%	1,481	+17.307%
2024-02-05	50.3900	50.3900	50.0200	50.0900	-1.008%	1,434	+18.267%
2024-02-02	50.5900	50.6700	50.5000	50.6000	0.000%	1,285	+17.075%
2024-02-01	50.3000	50.6000	50.3000	50.6000	+0.596%	5,404	+17.075%
2024-01-31	50.4500	50.4500	50.2000	50.3000	-0.020%	5,802	+17.773%
2024-01-30	50.4900	50.4900	50.3100	50.3100	-0.534%	1,713	+17.750%
2024-01-29	50.0500	50.5800	50.0500	50.5800	+0.040%	8,167	+17.121%
2024-01-26	50.5600	50.5600	50.5600	50.5600	+0.537%	230	+17.168%
2024-01-25	50.0400	50.2900	50.0400	50.2900	-0.652%	2,071	+17.797%
2024-01-24	50.6700	50.8300	50.5000	50.6200	+0.277%	688	+17.029%
2024-01-23	50.6100	50.6100	50.4800	50.4800	-0.434%	823	+17.353%
2024-01-22	50.2400	50.7000	50.2400	50.7000	+1.238%	2,491	+16.844%
2024-01-19	49.9300	50.0800	49.8600	50.0800	-0.080%	1,196	+18.291%
2024-01-18	50.1100	50.1800	49.9800	50.1200	+0.260%	8,788	+18.196%
2024-01-17	50.2700	50.2700	49.9900	49.9900	-1.342%	2,056	+18.504%
2024-01-16	50.7300	50.7500	50.6700	50.6700	-0.236%	1,880	+16.913%
2024-01-15	50.8900	50.8900	50.7900	50.7900	-0.275%	1,169	+16.637%
2024-01-12	50.8600	51.1200	50.8600	50.9300	+0.692%	2,689	+16.317%
2024-01-11	51.0100	51.0100	50.5800	50.5800	-0.374%	3,747	+17.121%
2024-01-10	50.4500	50.7700	50.4500	50.7700	+0.059%	2,511	+16.683%
2024-01-09	50.3900	50.9200	50.2500	50.7400	+0.356%	1,482	+16.752%
2024-01-08	50.5000	50.6300	50.3800	50.5600	+0.517%	4,353	+17.168%
2024-01-05	50.4000	50.4400	50.2500	50.3000	-0.376%	1,498	+17.773%
2024-01-04	50.5700	50.5700	50.4500	50.4900	-0.493%	755	+17.330%
2024-01-03	50.7500	50.8000	50.7400	50.7400	-0.529%	21,134	+16.752%
2024-01-02	51.3300	51.3300	50.5600	51.0100	-0.759%	4,245	+16.134%
2023-12-29	51.5900	51.5900	51.3500	51.4000	-0.194%	1,248	+15.253%
2023-12-28	51.5700	51.5700	51.4800	51.5000	+0.078%	1,101	+15.029%
2023-12-27	51.3000	51.4700	51.3000	51.4600	+0.195%	754	+15.119%
2023-12-22	51.0500	51.3600	51.0500	51.3600	+0.509%	2,106	+15.343%
2023-12-21	51.0600	51.2100	51.0600	51.1000	+0.098%	972	+15.930%
2023-12-20	51.4100	51.6000	51.0500	51.0500	-0.584%	5,168	+16.043%
2023-12-19	51.0200	51.3600	51.0200	51.3500	+0.627%	4,462	+15.365%
2023-12-18	51.0700	51.1800	50.8000	51.0300	-0.293%	3,104	+16.089%
2023-12-15	51.3100	51.3500	51.1800	51.1800	-1.197%	2,873	+15.748%
2023-12-14	51.8100	51.9000	51.8000	51.8000	+1.569%	920	+14.363%
2023-12-13	50.7000	51.0000	50.5600	51.0000	+0.651%	1,817	+16.157%
2023-12-12	50.6000	50.6900	50.6000	50.6700	+0.158%	11,786	+16.913%
2023-12-08	50.5500	50.5900	50.5500	50.5900	0.000%	1,174	+17.098%
2023-12-07	50.5500	50.5900	50.4900	50.5900	+0.218%	1,223	+17.098%
2023-12-06	50.1000	50.4800	50.1000	50.4800	+1.061%	947	+17.353%
2023-12-05	50.2000	50.2000	49.9300	49.9500	-0.319%	883	+18.599%
2023-12-04	49.8700	50.1100	49.8000	50.1100	+0.683%	2,999	+18.220%
2023-12-01	49.3600	49.8800	49.3600	49.7700	+0.606%	1,652	+19.028%
2023-11-30	49.2800	49.5000	49.2800	49.4700	0.000%	824	+19.749%
2023-11-29	49.6200	49.6200	49.4500	49.4700	-0.081%	443	+19.749%
2023-11-28	49.4100	49.5400	49.4100	49.5100	-0.482%	1,678	+19.653%
2023-11-27	49.4000	49.7500	49.4000	49.7500	+0.607%	1,125	+19.075%
2023-11-24	49.5000	49.5000	49.4400	49.4500	-0.483%	1,006	+19.798%
2023-11-23	49.4700	49.6900	49.4000	49.6900	+0.323%	1,039	+19.219%
2023-11-22	49.6100	49.7800	49.3700	49.5300	+0.630%	2,421	+19.604%
2023-11-21	49.2500	49.2500	49.0900	49.2200	-0.183%	512	+20.358%
2023-11-20	49.6900	49.6900	49.2900	49.3100	-0.323%	1,070	+20.138%
2023-11-17	49.4800	49.4800	49.3200	49.4700	+0.020%	517	+19.749%
2023-11-16	49.2400	49.4700	49.2400	49.4600	+0.447%	782	+19.774%
2023-11-15	48.9700	49.2400	48.9700	49.2400	-0.101%	989	+20.309%
2023-11-14	48.1600	49.2900	48.1600	49.2900	+3.160%	2,487	+20.187%
2023-11-13	47.4300	47.7800	47.4300	47.7800	+0.738%	1,039	+23.985%
2023-11-10	47.3100	47.4300	47.3100	47.4300	+0.084%	555	+24.900%
2023-11-09	47.4000	47.6000	47.3900	47.3900	+0.616%	626	+25.005%
2023-11-08	47.2400	47.2400	46.9900	47.1000	-0.507%	5,646	+25.775%
2023-11-07	47.2900	47.3400	47.2100	47.3400	+0.745%	960	+25.137%
2023-11-06	47.0800	47.1200	46.9900	46.9900	-1.053%	546	+26.069%
2023-11-03	47.5600	47.7800	47.4900	47.4900	+1.997%	730	+24.742%
2023-11-02	46.1500	46.7000	46.1500	46.5600	+1.217%	579	+27.234%
2023-11-01	45.7100	46.0000	45.7100	46.0000	+1.121%	949	+28.783%
2023-10-31	45.6100	45.6100	45.4900	45.4900	+1.089%	1,190	+30.226%
2023-10-30	44.6000	45.0000	44.6000	45.0000	+0.919%	1,577	+31.644%
2023-10-27	45.0000	45.0000	44.5800	44.5900	-0.911%	6,565	+32.855%
2023-10-26	44.7500	45.0000	44.7500	45.0000	+0.446%	1,291	+31.644%
2023-10-25	44.7900	44.8000	44.7900	44.8000	-1.256%	327	+32.232%
2023-10-24	45.0000	45.3700	45.0000	45.3700	+0.822%	1,636	+30.571%
2023-10-23	45.0000	45.0000	44.9000	45.0000	-0.022%	2,871	+31.644%
2023-10-20	45.0100	45.2400	45.0100	45.0100	-1.294%	661	+31.615%
2023-10-19	45.5000	45.6000	45.5000	45.6000	+0.418%	1,043	+29.912%
2023-10-18	46.3700	46.3700	45.4100	45.4100	-2.344%	4,108	+30.456%
2023-10-17	46.3300	46.5500	46.3300	46.5000	+0.758%	1,586	+27.398%
2023-10-16	45.8300	46.1500	45.8300	46.1500	+0.326%	1,215	+28.364%
2023-10-13	46.1900	46.1900	46.0000	46.0000	-0.109%	485	+28.783%
2023-10-12	46.5900	46.5900	46.0500	46.0500	-0.968%	1,254	+28.643%
2023-10-11	46.3500	46.5000	46.3500	46.5000	+0.628%	951	+27.398%
2023-10-10	45.7700	46.4000	45.7700	46.2100	+1.404%	3,502	+28.197%
2023-10-06	44.9600	45.5700	44.9600	45.5700	+0.154%	624	+29.998%
2023-10-05	45.4700	45.5000	45.3300	45.5000	+0.664%	1,407	+30.198%
2023-10-04	44.9900	45.2000	44.9900	45.2000	+0.870%	1,529	+31.062%
2023-10-03	45.2300	45.2300	44.8100	44.8100	-1.060%	5,257	+32.203%
2023-10-02	45.7700	45.9000	45.2900	45.2900	-0.702%	1,681	+30.802%
2023-09-29	45.6800	45.6800	45.5400	45.6100	+0.463%	1,973	+29.884%
2023-09-28	45.4000	45.4000	45.4000	45.4000	+0.044%	309	+30.485%
2023-09-27	45.8500	45.8700	45.3800	45.3800	-0.700%	1,096	+30.542%
2023-09-26	46.3000	46.3000	45.7000	45.7000	-1.296%	1,066	+29.628%
2023-09-25	46.2300	46.3000	46.1600	46.3000	-0.963%	2,212	+27.948%
2023-09-22	46.8100	46.8700	46.7500	46.7500	-0.532%	1,442	+26.717%
2023-09-21	47.4100	47.4100	47.0000	47.0000	-1.094%	1,826	+26.043%
2023-09-20	47.7600	47.7600	47.5200	47.5200	-0.461%	647	+24.663%
2023-09-19	47.7400	47.7400	47.6400	47.7400	-1.057%	2,689	+24.089%
2023-09-18	48.0500	48.2600	48.0500	48.2500	-0.166%	873	+22.777%
2023-09-15	48.6800	48.6800	48.3300	48.3300	-0.186%	766	+22.574%
2023-09-14	48.2300	48.4200	48.2300	48.4200	+0.728%	1,391	+22.346%
2023-09-13	48.2000	48.2500	48.0700	48.0700	-0.249%	1,869	+23.237%
2023-09-12	48.4800	48.4800	48.1900	48.1900	-1.210%	1,379	+22.930%
2023-09-11	48.6700	48.7800	48.6700	48.7800	+0.557%	625	+21.443%
2023-09-08	48.4400	48.5500	48.4400	48.5100	-0.899%	1,275	+22.119%
2023-09-06	48.8500	48.9600	48.8500	48.9500	+0.102%	700	+21.021%
2023-09-05	49.4000	49.4000	48.9000	48.9000	-1.550%	2,399	+21.145%
2023-09-01	49.6700	49.9200	49.6700	49.6700	+0.101%	2,297	+19.267%
2023-08-31	49.8700	49.8800	49.6100	49.6200	-0.561%	4,422	+19.387%
2023-08-30	49.9000	49.9000	49.9000	49.9000	+0.201%	222	+18.717%
2023-08-29	49.5100	49.8000	49.5100	49.8000	+0.606%	539	+18.956%
2023-08-28	49.4500	49.5300	49.4500	49.5000	+0.508%	4,095	+19.677%
2023-08-25	49.0400	49.2500	49.0400	49.2500	+0.881%	969	+20.284%
2023-08-24	48.9300	49.2400	48.7600	48.8200	-0.286%	883	+21.344%
2023-08-23	49.0000	49.1000	48.9600	48.9600	+0.596%	3,493	+20.997%
2023-08-22	48.5900	48.7000	48.5900	48.6700	+0.247%	1,093	+21.718%
2023-08-21	48.5100	48.5600	48.2600	48.5500	-0.308%	1,177	+22.019%
2023-08-18	48.8100	48.8200	48.6500	48.7000	+0.103%	2,074	+21.643%
2023-08-17	49.5000	49.5000	48.6500	48.6500	-1.717%	2,120	+21.768%
2023-08-16	49.4300	49.5500	49.4300	49.5000	+0.142%	9,503	+19.677%
2023-08-15	49.5400	49.6200	49.4300	49.4300	-0.862%	2,088	+19.846%
2023-08-14	49.8800	49.9800	49.5200	49.8600	-0.110%	2,059	+18.813%
2023-08-11	50.3500	50.3500	49.9150	49.9150	+0.110%	314	+18.682%
2023-08-10	49.9400	49.9400	49.8600	49.8600	-0.080%	1,159	+18.813%
2023-08-09	50.1200	50.1200	49.8100	49.9000	-0.972%	2,754	+18.717%
2023-08-08	50.1700	50.3900	50.1700	50.3900	+0.599%	1,957	+17.563%
2023-08-04	50.0500	50.0900	50.0400	50.0900	+0.280%	1,096	+18.267%
2023-08-03	50.4400	50.4400	49.9500	49.9500	-1.304%	476	+18.599%
2023-08-02	50.9900	50.9900	50.6100	50.6100	-0.492%	832	+17.052%
2023-08-01	50.4400	50.8900	50.4400	50.8600	+0.375%	950	+16.477%
2023-07-31	50.8300	50.8300	50.6500	50.6700	-0.315%	1,012	+16.913%
2023-07-28	50.9400	50.9400	50.8300	50.8300	+0.197%	447	+16.545%
2023-07-27	50.9500	51.0000	50.7300	50.7300	-0.627%	578	+16.775%
2023-07-26	50.9600	51.0500	50.9500	51.0500	+0.295%	1,899	+16.043%
2023-07-25	50.8000	50.9000	50.8000	50.9000	+0.296%	1,169	+16.385%
2023-07-24	50.7500	50.8000	50.7500	50.7500	-0.393%	1,480	+16.729%
2023-07-21	50.6000	50.9800	50.6000	50.9500	+0.911%	695	+16.271%
2023-07-20	50.1400	50.4900	50.1400	50.4900	+0.079%	773	+17.330%
2023-07-19	50.5600	50.6000	50.3700	50.4500	+0.298%	2,062	+17.423%
2023-07-18	50.0200	50.4400	50.0200	50.3000	+0.379%	3,097	+17.773%
2023-07-17	50.0700	50.1200	49.9000	50.1100	-0.179%	2,455	+18.220%
2023-07-14	50.1600	50.2100	50.1000	50.2000	+0.480%	2,125	+18.008%
2023-07-13	50.0000	50.0000	49.9100	49.9600	-0.080%	1,112	+18.575%
2023-07-12	49.8100	50.0000	49.8100	50.0000	+1.358%	1,081	+18.480%
2023-07-11	49.3100	49.3300	49.3100	49.3300	+0.673%	491	+20.089%
2023-07-10	49.0500	49.0500	49.0000	49.0000	+0.637%	853	+20.898%
2023-07-07	48.5800	48.9000	48.5800	48.6900	+0.144%	539	+21.668%
2023-07-06	48.7500	48.7500	48.6200	48.6200	-0.917%	447	+21.843%
2023-07-05	49.0200	49.1200	48.9900	49.0700	-0.527%	2,033	+20.725%
2023-07-04	49.3300	49.3300	49.3300	49.3300	+0.571%	1,022	+20.089%
2023-06-29	49.0200	49.0500	49.0100	49.0500	0.000%	585	+20.775%
2023-06-28	49.2800	49.2800	49.0500	49.0500	-0.507%	552	+20.775%
2023-06-27	48.4600	49.3000	48.4600	49.3000	+2.049%	2,512	+20.162%
2023-06-26	48.3300	48.5000	48.2600	48.3100	-0.801%	17,283	+22.625%
2023-06-23	49.2000	49.2000	48.7000	48.7000	-1.137%	5,100	+21.643%
2023-06-22	49.4100	49.4100	49.2600	49.2600	-1.084%	2,684	+20.260%
2023-06-21	49.5600	49.8000	49.3700	49.8000	-0.500%	1,590	+18.956%
2023-06-20	49.9800	50.0500	49.8000	50.0500	-0.179%	1,003	+18.362%
2023-06-19	50.2500	50.2500	50.1400	50.1400	-0.318%	532	+18.149%
2023-06-16	50.3400	50.3400	50.3000	50.3000	0.000%	718	+17.773%
2023-06-15	50.0000	50.3000	50.0000	50.3000	-0.040%	1,176	+17.773%
2023-06-14	50.3200	50.3200	50.3200	50.3200	+0.499%	837	+17.727%
2023-06-13	50.1000	50.2600	50.0700	50.0700	-0.040%	805	+18.314%
2023-06-12	50.0100	50.1100	50.0100	50.0900	+0.200%	910	+18.267%
2023-06-09	49.9900	49.9900	49.9000	49.9900	-0.339%	839	+18.504%
2023-06-08	50.0000	50.3100	50.0000	50.1600	+0.080%	773	+18.102%
2023-06-07	50.0000	50.1200	50.0000	50.1200	+0.481%	1,071	+18.196%
2023-06-06	49.5300	49.8800	49.5300	49.8800	+1.259%	1,971	+18.765%
2023-06-05	49.2500	49.4600	49.1400	49.2600	-0.283%	1,812	+20.260%
2023-06-02	48.6500	49.4000	48.6500	49.4000	+2.277%	936	+19.919%
2023-06-01	48.2500	48.3000	48.2500	48.3000	+0.270%	1,576	+22.650%
2023-05-31	48.6400	48.6400	48.1700	48.1700	-1.453%	2,362	+22.981%
2023-05-30	48.7800	48.8800	48.7800	48.8800	+0.041%	456	+21.195%
2023-05-29	48.5200	48.8600	48.5100	48.8600	+0.432%	1,066	+21.244%
2023-05-26	48.6800	48.6900	48.6500	48.6500	+1.249%	1,003	+21.768%
2023-05-25	48.3100	48.3300	48.0500	48.0500	-0.928%	822	+23.288%
2023-05-24	48.4600	48.5000	48.4500	48.5000	-0.716%	1,029	+22.144%
2023-05-23	49.3000	49.3000	48.8500	48.8500	-0.953%	2,077	+21.269%
2023-05-19	49.3600	49.5000	49.3200	49.3200	+0.081%	601	+20.114%
2023-05-18	49.0000	49.2800	49.0000	49.2800	+0.510%	462	+20.211%
2023-05-17	48.8600	49.0300	48.8600	49.0300	+0.041%	1,453	+20.824%
2023-05-16	49.6000	49.6000	49.0100	49.0100	-1.110%	1,050	+20.873%
2023-05-15	49.7000	49.7000	49.5000	49.5600	-0.121%	2,772	+19.532%
2023-05-12	49.6900	49.6900	49.6200	49.6200	+0.040%	354	+19.387%
2023-05-11	49.7000	49.7000	49.5300	49.6000	+0.202%	672	+19.435%
2023-05-10	49.5000	49.5000	49.4800	49.5000	+0.569%	1,168	+19.677%
2023-05-09	49.2300	49.2300	49.2200	49.2200	-0.485%	318	+20.358%
2023-05-08	49.7600	49.7600	49.4100	49.4600	-0.683%	1,259	+19.774%
2023-05-05	49.6200	49.8000	49.6200	49.8000	+0.020%	2,842	+18.956%
2023-05-04	49.6500	49.7900	49.6500	49.7900	-0.160%	324	+18.980%
2023-05-03	49.7500	49.8700	49.7500	49.8700	+1.776%	548	+18.789%
2023-05-02	49.0200	49.0200	49.0000	49.0000	-0.669%	434	+20.898%
2023-05-01	49.6100	49.6100	49.2700	49.3300	0.000%	10,123	+20.089%
2023-04-28	49.7200	49.7200	49.3300	49.3300	-0.162%	391	+20.089%
2023-04-27	49.0600	49.4200	49.0000	49.4100	+0.713%	32,630	+19.895%
2023-04-26	49.3400	49.3400	49.0600	49.0600	-1.069%	433	+20.750%
2023-04-25	49.6200	49.6200	49.5900	49.5900	-0.322%	587	+19.460%
2023-04-24	49.7000	49.7800	49.7000	49.7500	-0.080%	1,596	+19.075%
2023-04-21	49.3600	49.7900	49.3600	49.7900	+1.571%	2,405	+18.980%
2023-04-20	49.0100	49.1200	48.7000	49.0200	+0.678%	1,387	+20.849%
2023-04-19	48.5000	48.6900	48.5000	48.6900	+0.185%	778	+21.668%
2023-04-18	48.8700	48.8700	48.5500	48.6000	-0.552%	1,118	+21.893%
2023-04-17	49.0900	49.0900	48.7500	48.8700	+0.143%	1,858	+21.220%
2023-04-14	48.8500	48.8500	48.8000	48.8000	-1.135%	1,431	+21.393%
2023-04-12	49.5000	49.5100	49.3500	49.3600	+0.325%	3,421	+20.016%
2023-04-11	49.1400	49.2000	49.1400	49.2000	+1.027%	1,558	+20.407%
2023-04-10	48.8400	48.8400	48.7000	48.7000	+0.165%	305	+21.643%
2023-04-06	48.6100	48.7100	48.5400	48.6200	+0.558%	1,358	+21.843%
2023-04-05	48.5800	48.5800	48.3300	48.3500	-1.185%	1,649	+22.523%
2023-04-04	48.9300	48.9300	48.9300	48.9300	-0.082%	606	+21.071%
2023-04-03	49.1500	49.2800	48.9300	48.9700	-0.710%	3,276	+20.972%
2023-03-31	49.0600	49.4000	49.0600	49.3200	+0.653%	3,584	+20.114%
2023-03-30	48.9700	49.0100	48.9300	49.0000	+0.616%	940	+20.898%
2023-03-29	48.4200	48.7000	48.4200	48.7000	+1.458%	1,446	+21.643%
2023-03-28	48.2500	48.2700	48.0000	48.0000	-0.332%	444	+23.417%
2023-03-27	48.1900	48.1900	48.1600	48.1600	+0.606%	610	+23.007%
2023-03-24	47.3600	47.8700	47.3600	47.8700	+0.230%	666	+23.752%
2023-03-23	48.1000	48.1000	47.7500	47.7600	-1.118%	758	+24.037%
2023-03-22	48.0800	48.3000	48.0800	48.3000	-0.412%	764	+22.650%
2023-03-21	48.3800	48.5000	48.3800	48.5000	+0.748%	436	+22.144%
2023-03-20	47.7000	48.1400	47.7000	48.1400	+1.262%	1,733	+23.058%
2023-03-17	47.5400	47.5400	47.5400	47.5400	-1.777%	399	+24.611%
2023-03-16	47.9600	48.5300	47.9600	48.4000	+0.833%	4,468	+22.397%
2023-03-15	48.1000	48.1300	47.7900	48.0000	-0.826%	1,623	+23.417%
2023-03-14	48.2400	48.4000	48.2400	48.4000	+0.436%	1,334	+22.397%
2023-03-13	47.7800	48.2500	47.7800	48.1900	-0.701%	1,650	+22.930%
2023-03-10	49.0600	49.0600	48.5300	48.5300	-1.542%	871	+22.069%
2023-03-09	49.3100	49.3100	49.2800	49.2900	-0.765%	1,871	+20.187%
2023-03-08	49.1000	49.6700	49.1000	49.6700	+1.554%	31,813	+19.267%
2023-03-07	49.2800	49.2800	48.8900	48.9100	-0.731%	2,445	+21.120%
2023-03-06	49.2600	49.2700	49.2600	49.2700	-0.162%	851	+20.235%
2023-03-03	49.0200	49.3500	49.0200	49.3500	+2.280%	1,358	+20.041%
2023-03-02	48.2500	48.2500	48.2500	48.2500	-0.248%	204	+22.777%
2023-03-01	48.8700	48.8700	48.3700	48.3700	-1.286%	1,611	+22.473%
2023-02-28	49.0000	49.0900	48.9200	49.0000	-0.224%	845	+20.898%
2023-02-27	49.2400	49.3900	49.0700	49.1100	+0.532%	1,475	+20.627%
2023-02-24	48.9500	48.9500	48.8400	48.8500	-0.469%	553	+21.269%
2023-02-23	49.1200	49.4800	48.8700	49.0800	-0.081%	1,778	+20.701%
2023-02-22	49.1900	49.1900	49.1200	49.1200	-0.667%	900	+20.603%
2023-02-21	49.6900	49.6900	49.3300	49.4500	-1.100%	3,252	+19.798%
2023-02-17	49.5600	50.0000	49.5200	50.0000	+0.908%	3,149	+18.480%
2023-02-16	49.5500	49.5500	49.3000	49.5500	-0.402%	2,032	+19.556%
2023-02-15	49.6500	49.7500	49.6100	49.7500	+0.586%	3,894	+19.075%
2023-02-14	49.6800	49.6800	49.4100	49.4600	-0.061%	2,979	+19.774%
2023-02-13	49.2700	49.4900	49.2700	49.4900	+1.124%	3,610	+19.701%
2023-02-10	49.0000	49.0000	48.8100	48.9400	-0.971%	3,970	+21.046%
2023-02-09	49.7500	50.0400	49.4200	49.4200	-0.583%	832	+19.870%
2023-02-08	49.9900	49.9900	49.6600	49.7100	-0.580%	1,808	+19.171%
2023-02-07	49.9500	50.0000	49.7800	50.0000	+0.261%	762	+18.480%
2023-02-06	50.0400	50.0400	49.7300	49.8700	-0.558%	1,489	+18.789%
2023-02-03	50.2500	50.2500	50.0600	50.1500	-0.298%	1,731	+18.126%

.dark-mode .C6cNqS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C6cNqS{ color: #333333; background-color: white; border: 2px solid #333333; }CWWISHARES S&P GLOBAL WATER INDEXstock TSE

CWW
ISHARES S&P GLOBAL WATER INDEX
stock TSE