iShares Global Water UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Mar 22, 2019 42.70 42.70 41.90 41.90 136,535
Mar 21, 2019 42.15 42.52 42.15 42.47 682
Mar 20, 2019 42.34 42.34 42.34 42.15 75
Mar 19, 2019 42.67 42.67 42.62 42.62 366
Mar 18, 2019 42.27 42.34 42.20 42.27 1,491
Mar 15, 2019 0.00 0.00 0.00 42.33 0
Mar 14, 2019 42.00 42.03 41.90 41.99 4,463
Mar 13, 2019 41.87 41.98 41.87 41.92 2,513
Mar 12, 2019 41.68 41.68 41.68 41.90 13,575
Mar 11, 2019 41.18 41.61 41.18 41.59 20,505
Mar 8, 2019 41.10 41.10 41.10 41.08 126
Mar 7, 2019 41.35 41.42 41.21 41.29 4,390
Mar 6, 2019 41.67 41.67 41.50 41.62 4,659
Mar 5, 2019 41.75 41.84 41.69 41.79 12,628
Mar 4, 2019 41.91 41.91 41.62 41.62 1,572
Mar 1, 2019 41.77 41.92 41.71 41.69 22,326
Feb 28, 2019 0.00 0.00 0.00 41.73 0
Feb 27, 2019 41.72 41.76 41.65 41.72 6,904
Feb 26, 2019 41.64 41.85 41.64 41.85 33,831
Feb 25, 2019 41.93 41.93 41.51 41.92 297,753
Feb 22, 2019 41.39 41.57 41.39 41.52 1,698
Feb 21, 2019 41.22 41.22 41.16 41.19 402
Feb 20, 2019 40.99 41.04 40.99 41.10 272
Feb 19, 2019 40.77 40.87 40.77 40.85 403
Feb 18, 2019 40.80 40.80 40.71 40.77 479
Feb 15, 2019 40.19 40.47 40.19 40.50 261
Feb 14, 2019 40.41 40.41 40.13 40.15 2,153
Feb 13, 2019 40.24 40.38 40.22 40.26 263
Feb 12, 2019 40.00 40.28 40.00 40.22 10,876
Feb 11, 2019 39.95 39.95 39.83 39.86 442
Feb 8, 2019 39.35 39.62 39.35 39.61 101
Feb 7, 2019 39.80 39.80 39.77 39.65 586
Feb 6, 2019 40.04 40.05 39.97 40.00 1,003
Feb 5, 2019 39.87 39.90 39.87 39.95 527
Feb 4, 2019 39.73 39.74 39.73 39.69 812
Feb 1, 2019 39.86 39.99 39.86 39.90 1,005
Jan 31, 2019 39.65 39.87 39.60 39.87 15,111
Jan 30, 2019 39.24 39.24 39.10 39.18 1,682
Jan 29, 2019 38.98 39.34 38.98 39.25 12,321
Jan 28, 2019 39.04 39.11 38.93 38.97 3,298
Jan 25, 2019 39.31 39.42 39.30 39.38 1,948
Jan 24, 2019 38.84 38.84 38.84 39.03 143
Jan 23, 2019 38.75 38.98 38.75 38.90 850
Jan 22, 2019 39.13 39.13 38.81 38.86 8,117
Jan 21, 2019 38.98 39.03 38.98 39.06 2,115
Jan 18, 2019 39.24 39.26 39.17 39.22 1,489
Jan 17, 2019 38.30 38.62 38.29 38.64 1,618
Jan 16, 2019 0.00 0.00 0.00 38.37 0
Jan 15, 2019 0.00 0.00 0.00 38.02 0
Jan 14, 2019 37.95 38.02 37.92 37.95 112
Showing 1 to 50 of 261