Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

iShares Global Water UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Oct 23, 2019 46.27 46.42 46.12 46.36 1,320
Oct 22, 2019 46.49 46.49 46.21 46.37 1,976
Oct 21, 2019 46.15 46.44 46.15 46.24 1,006
Oct 18, 2019 45.90 45.92 45.85 45.96 3,849
Oct 17, 2019 45.54 45.92 45.54 45.80 5,941
Oct 16, 2019 45.29 45.39 45.10 45.50 1,121
Oct 15, 2019 45.19 45.49 45.03 45.46 1,213
Oct 14, 2019 45.09 45.16 44.97 44.91 4,112
Oct 11, 2019 44.78 45.23 44.77 45.46 4,620
Oct 10, 2019 44.03 44.48 44.03 44.46 10,029
Oct 9, 2019 43.85 44.16 43.81 43.85 14,362
Oct 8, 2019 44.39 44.39 43.76 43.78 2,285
Oct 7, 2019 44.58 44.58 44.28 44.42 3,103
Oct 4, 2019 43.94 44.13 43.94 44.13 2,461
Oct 3, 2019 43.51 43.84 43.51 43.85 4,701
Oct 2, 2019 44.31 44.31 44.04 43.76 671
Oct 1, 2019 45.48 45.48 44.89 44.90 2,378
Sep 30, 2019 45.05 45.21 45.00 45.13 509
Sep 27, 2019 45.05 45.10 45.00 45.12 908
Sep 26, 2019 44.99 44.99 44.79 44.89 4,004
Sep 25, 2019 44.70 44.74 44.41 44.56 4,305
Sep 24, 2019 44.91 45.00 44.83 44.87 7,542
Sep 23, 2019 44.84 44.86 44.84 44.64 218
Sep 20, 2019 45.07 45.09 44.86 44.87 3,983
Sep 19, 2019 45.02 45.13 45.02 45.10 4,398
Sep 18, 2019 45.14 45.24 45.02 45.12 14,644
Sep 17, 2019 44.81 45.08 44.69 45.04 1,300
Sep 16, 2019 44.53 44.88 44.53 44.83 26,391
Sep 13, 2019 44.87 45.00 44.87 45.00 3,070
Sep 12, 2019 44.48 44.89 44.48 44.86 13,546
Sep 11, 2019 44.17 44.31 44.04 44.25 3,041
Sep 10, 2019 43.99 43.99 43.73 43.69 399
Sep 9, 2019 44.51 44.56 44.13 44.09 4,181
Sep 6, 2019 44.58 44.63 44.32 44.50 2,215
Sep 5, 2019 44.39 44.49 44.39 44.46 2,225
Sep 4, 2019 43.97 44.30 43.97 44.22 4,471
Sep 3, 2019 43.72 43.81 43.65 43.75 1,860
Sep 2, 2019 43.98 44.09 43.86 43.85 2,162
Aug 30, 2019 44.08 44.22 43.99 43.88 7,585
Aug 29, 2019 43.35 43.74 43.35 43.60 859
Aug 28, 2019 43.18 43.18 42.86 43.32 240
Aug 27, 2019 43.04 43.23 43.03 43.08 4,520
Aug 26, 2019 43.63 0.00 0.00 43.36 0
Aug 22, 2019 43.70 43.72 43.52 43.47 1,137
Aug 21, 2019 43.60 43.70 43.55 43.60 10,259
Aug 20, 2019 43.57 43.58 43.40 43.45 4,126
Aug 19, 2019 43.66 43.78 43.49 43.61 7,055
Aug 16, 2019 43.20 43.23 42.97 43.18 2,810
Aug 15, 2019 42.59 42.96 42.59 42.84 10,766
Aug 14, 2019 43.22 43.28 42.99 42.91 3,532
Showing 1 to 50 of 261