iShares Global Water UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Jun 17, 2019 43.28 43.28 43.28 43.18 122
Jun 14, 2019 43.27 43.27 43.14 43.25 5,404
Jun 13, 2019 43.34 43.45 43.34 43.37 4,853
Jun 12, 2019 43.17 43.28 43.13 43.24 15,492
Jun 11, 2019 43.21 43.21 43.20 43.13 394
Jun 10, 2019 43.48 43.48 43.02 43.06 1,086
Jun 7, 2019 42.90 43.25 42.83 43.15 70,996
Jun 6, 2019 0.00 0.00 0.00 42.74 0
Jun 5, 2019 42.23 42.45 42.23 42.44 11,203
Jun 4, 2019 41.84 41.89 41.78 41.89 19,158
Jun 3, 2019 41.28 41.61 41.24 41.59 11,579
May 31, 2019 0.00 0.00 0.00 41.18 0
May 30, 2019 41.21 41.23 41.21 41.28 799
May 29, 2019 41.21 41.23 41.09 41.15 2,324
May 28, 2019 41.33 41.40 41.33 41.48 1,059
May 27, 2019 41.41 0.00 0.00 41.36 0
May 24, 2019 41.41 41.41 41.32 41.36 188
May 23, 2019 41.12 41.12 41.00 41.13 12,417
May 22, 2019 41.48 41.51 41.46 41.49 565
May 21, 2019 41.24 41.54 41.14 41.45 15,763
May 20, 2019 41.53 41.53 41.08 41.12 427
May 17, 2019 41.33 41.48 41.33 41.34 4,249
May 16, 2019 41.39 41.41 41.39 41.55 2,383
May 15, 2019 41.64 41.64 41.45 41.70 10,464
May 14, 2019 41.71 41.71 41.58 41.58 20,760
May 13, 2019 41.64 41.64 41.40 41.40 10,814
May 10, 2019 42.02 42.05 41.73 41.76 1,045
May 9, 2019 42.00 42.00 41.60 41.61 983
May 8, 2019 0.00 0.00 0.00 42.32 0
May 7, 2019 43.07 43.07 42.49 42.46 457
May 6, 2019 42.87 0.00 0.00 43.15 0
May 3, 2019 42.87 43.14 42.75 43.15 5,508
May 2, 2019 43.21 43.21 42.55 42.55 54,172
May 1, 2019 43.25 43.25 43.15 43.16 1,309
Apr 30, 2019 43.13 43.14 42.98 43.01 3,909
Apr 29, 2019 42.91 43.03 42.91 43.02 1,076
Apr 26, 2019 42.58 43.03 42.58 42.98 510
Apr 25, 2019 42.61 42.63 42.45 42.57 2,657
Apr 24, 2019 42.70 42.80 42.53 42.72 1,815
Apr 23, 2019 42.74 42.80 42.62 42.72 3,167
Apr 22, 2019 42.47 0.00 0.00 42.57 0
Apr 19, 2019 42.47 42.63 42.18 42.57 12,123
Apr 18, 2019 42.47 42.63 42.18 42.57 12,123
Apr 17, 2019 42.77 42.81 42.64 42.61 21,657
Apr 16, 2019 42.94 42.94 42.80 42.89 1,650
Apr 15, 2019 42.71 42.72 42.52 42.59 31,452
Apr 12, 2019 42.62 42.63 42.58 42.60 732
Apr 11, 2019 42.34 42.34 42.34 42.43 10
Apr 10, 2019 42.27 42.42 42.27 42.42 427
Apr 9, 2019 42.60 42.66 42.08 42.08 6,106
Showing 1 to 50 of 261