UK markets close in 1 hour 26 minutes

iShares II Public Limited Company - iShares Global Water UCITS ETF (IH2O.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5,178.00+32.50 (+0.63%)
As of 02:14PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20245,169.005,195.005,162.005,178.005,178.003,733
25 Apr 20245,181.005,194.005,106.005,145.505,145.504,726
24 Apr 20245,220.005,222.005,184.405,189.005,189.005,801
23 Apr 20245,197.005,211.005,167.005,209.505,209.506,644
22 Apr 20245,155.005,195.515,150.495,168.005,168.003,165
19 Apr 20245,070.005,110.565,056.405,114.505,114.505,491
18 Apr 20245,030.005,090.005,012.325,097.005,097.0011,423
17 Apr 20245,027.005,050.005,021.005,004.505,004.5039,393
16 Apr 20245,046.005,064.005,004.005,027.505,027.503,107
15 Apr 20245,099.005,106.005,061.945,079.005,079.006,815
12 Apr 20245,070.005,092.005,069.135,072.005,072.003,893
11 Apr 20245,083.005,083.005,041.005,054.505,054.507,083
10 Apr 20245,120.005,144.004,680.005,060.505,060.506,503
09 Apr 20245,102.005,117.005,075.005,089.005,089.004,506
08 Apr 20245,112.005,125.005,095.645,107.005,107.002,476
05 Apr 20245,120.005,122.725,094.875,111.005,111.004,321
04 Apr 20245,101.005,147.885,101.005,141.505,141.504,867
03 Apr 20245,104.005,120.005,098.005,118.005,118.004,536
02 Apr 20245,170.005,171.005,114.005,112.505,112.5020,325
28 Mar 20245,170.005,177.005,136.005,156.505,156.509,130
27 Mar 20245,104.005,139.605,100.005,136.005,136.002,888
26 Mar 20245,106.005,113.765,098.005,101.505,101.504,795
25 Mar 20245,145.005,145.005,106.325,110.005,110.0011,041
22 Mar 20245,164.005,182.005,152.005,153.005,153.0010,649
21 Mar 20245,113.005,165.035,039.005,145.005,145.0024,077
20 Mar 20245,039.005,065.005,039.005,059.505,059.505,165
19 Mar 20244,988.005,041.004,985.005,030.505,030.508,610
18 Mar 20245,001.005,027.004,994.005,012.505,012.503,150
15 Mar 20244,988.005,012.004,988.005,001.005,001.005,452
14 Mar 20245,006.005,021.004,983.484,986.004,986.009,923
13 Mar 20244,980.005,006.004,975.844,999.004,999.004,349
12 Mar 20244,988.005,005.004,980.404,976.004,976.007,590
11 Mar 20244,979.004,979.004,947.004,971.004,971.004,683
08 Mar 20244,987.005,001.004,970.004,989.004,989.003,949
07 Mar 20244,977.005,013.784,949.004,991.504,991.503,499
06 Mar 20244,958.004,983.004,929.164,974.504,974.507,967
05 Mar 20244,977.004,992.004,958.004,958.004,958.007,841
04 Mar 20244,960.004,973.004,943.004,963.004,963.0011,667
01 Mar 20244,957.004,969.004,936.004,963.004,963.0091,907
29 Feb 20244,933.004,956.394,920.004,939.504,939.506,460
28 Feb 20244,942.004,942.004,905.004,929.004,929.006,409
27 Feb 20244,901.004,931.164,899.004,906.504,906.506,179
26 Feb 20244,905.004,929.004,892.004,893.504,893.508,414
23 Feb 20244,937.004,943.004,916.844,933.504,933.508,710
22 Feb 20244,925.004,947.004,909.004,912.004,912.002,837
21 Feb 20244,892.004,933.004,892.004,920.004,920.007,051
20 Feb 20244,966.004,966.004,913.004,930.004,930.004,712
19 Feb 20244,950.004,958.004,925.004,940.004,940.004,016
16 Feb 20244,951.004,971.004,938.004,950.004,950.0010,922
15 Feb 20244,919.004,949.204,919.004,936.504,936.5010,482
14 Feb 20244,875.004,887.004,856.544,879.004,879.003,241
13 Feb 20244,912.004,919.004,845.004,865.004,865.006,694
12 Feb 20244,857.004,913.004,852.004,913.004,913.005,036
09 Feb 20244,836.004,852.004,827.004,838.004,838.004,058
08 Feb 20244,822.004,849.004,809.004,829.504,829.508,321
07 Feb 20244,780.004,822.684,767.844,811.504,811.505,827
06 Feb 20244,756.004,780.004,719.004,780.004,780.009,616
05 Feb 20244,736.004,781.004,726.004,736.004,736.004,200
02 Feb 20244,777.004,780.004,747.004,765.004,765.008,978
01 Feb 20244,719.004,761.004,719.004,735.504,735.5013,964
31 Jan 20244,789.004,789.004,754.004,757.004,757.0010,794
30 Jan 20244,731.004,781.004,731.004,758.504,758.506,918
29 Jan 20244,724.004,747.004,717.004,736.504,736.503,961
26 Jan 20244,715.004,747.004,715.004,741.004,741.003,670
25 Jan 20244,669.004,717.004,665.004,698.004,698.0016,233
24 Jan 20244,755.004,770.004,699.004,709.004,709.003,508
23 Jan 20244,763.004,777.004,746.014,746.004,746.002,645
22 Jan 20244,723.004,765.004,706.004,760.004,760.003,175
19 Jan 20244,724.004,732.004,689.404,704.004,704.001,351
18 Jan 20244,703.004,720.964,681.004,696.004,696.006,453
17 Jan 20244,737.004,761.004,702.004,719.004,719.007,103
16 Jan 20244,785.004,792.004,771.004,777.004,777.003,838
15 Jan 20244,799.004,809.004,776.004,776.004,776.002,145
12 Jan 20244,769.004,819.004,769.004,802.004,802.006,922
11 Jan 20244,816.004,816.394,761.004,756.504,756.505,622
10 Jan 20244,791.004,802.004,777.004,792.504,792.505,799
09 Jan 20244,766.004,796.004,756.004,796.004,796.006,198
08 Jan 20244,757.004,768.524,744.004,754.004,754.003,074
05 Jan 20244,780.004,782.004,749.004,767.004,767.004,688
04 Jan 20244,794.004,819.004,788.004,798.004,798.007,150
03 Jan 20244,875.004,900.004,807.364,821.004,821.003,349
02 Jan 20244,896.004,918.504,875.004,896.504,896.505,043
29 Dec 20234,951.004,951.004,912.004,914.004,914.001,218
28 Dec 20234,900.004,916.004,890.004,907.004,907.003,942
27 Dec 20234,910.004,948.004,890.004,890.004,890.007,257
22 Dec 20234,867.004,878.004,861.644,872.004,872.002,450
21 Dec 20234,851.004,885.004,851.004,875.504,875.505,025
20 Dec 20234,886.004,908.004,873.004,903.504,903.507,327
19 Dec 20234,853.004,867.004,825.004,852.004,852.004,079
18 Dec 20234,837.004,873.004,818.004,818.004,818.009,211
15 Dec 20234,880.004,898.764,864.364,866.004,866.003,388
14 Dec 20234,856.004,898.364,856.004,865.004,865.006,674
13 Dec 20234,796.004,809.004,788.004,795.004,795.006,677
12 Dec 20234,777.004,791.004,773.004,773.004,773.006,684
11 Dec 20234,754.004,775.004,741.004,773.004,773.004,661
08 Dec 20234,747.004,781.004,735.564,757.004,757.009,878
07 Dec 20234,732.004,744.294,712.004,726.004,726.002,605
06 Dec 20234,698.004,745.164,692.004,733.004,733.007,300
05 Dec 20234,666.004,696.004,664.004,688.004,688.003,958
04 Dec 20234,653.004,684.004,653.004,673.004,673.004,905
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...