iShares Global Water UCITS ETF USD (Dist)

IH2O
🏛️ mexico →
1,367.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1,056.01 1,056.01 1,056.01 1,056.01 0.0M
2023-12-28 1,061.52 1,061.52 1,061.52 1,061.52 0.0M
2023-12-27 1,052.73 1,052.73 1,052.73 1,052.73 0.0M
2023-12-26 1,052.80 1,052.80 1,052.80 1,052.80 0.0M
2023-12-22 1,053.39 1,053.39 1,053.39 1,053.39 0.0M
2023-12-21 1,059.79 1,059.79 1,059.79 1,059.79 0.0M
2023-12-20 1,058.04 1,058.04 1,058.04 1,058.04 0.0M
2023-12-19 1,055.37 1,055.37 1,055.37 1,055.37 0.0M
2023-12-18 1,052.29 1,052.29 1,052.29 1,052.29 0.0M
2023-12-15 1,074.79 1,074.79 1,074.79 1,074.79 0.0M
2023-12-14 1,066.91 1,066.91 1,066.91 1,066.91 0.0M
2023-12-13 1,048.56 1,048.56 1,048.56 1,048.56 0.0M
2023-12-11 1,045.27 1,045.27 1,045.27 1,045.27 0.0M
2023-12-08 1,033.69 1,033.69 1,033.69 1,033.69 0.0M
2023-12-07 1,028.68 1,028.68 1,028.68 1,028.68 0.0M
2023-12-06 1,028.57 1,028.57 1,028.57 1,028.57 0.0M
2023-12-05 1,022.56 1,022.56 1,022.56 1,022.56 0.0M
2023-12-04 1,015.64 1,015.64 1,015.64 1,015.64 0.0M
2023-12-01 1,013.89 1,013.89 1,013.89 1,013.89 0.0M
2023-11-30 1,013.17 1,013.17 1,013.17 1,013.17 0.0M
2023-11-29 1,003.12 1,003.12 1,003.12 1,003.12 0.0M
2023-11-28 1,001.02 1,001.02 1,001.02 1,001.02 0.0M
2023-11-27 998.32 998.32 998.32 998.32 0.0M
2023-11-24 994.82 994.82 994.82 994.82 0.0M
2023-11-23 992.95 992.95 992.95 992.95 0.0M
2023-11-22 988.90 988.90 988.90 988.90 0.0M
2023-11-21 991.21 991.21 991.21 991.21 0.0M
2023-11-17 992.82 992.82 992.82 992.82 0.0M
2023-11-16 1,009.81 1,009.81 1,009.81 1,009.81 0.0M
2023-11-15 1,006.63 1,006.63 1,006.63 1,006.63 0.0M
2023-11-14 983.20 983.20 983.20 983.20 0.0M
2023-11-13 986.17 986.17 986.17 986.17 0.0M
2023-11-10 972.99 972.99 972.99 972.99 0.0M
2023-11-09 966.09 966.09 966.09 966.09 0.0M
2023-11-08 974.06 974.06 974.06 974.06 0.0M
2023-11-07 979.10 979.10 979.10 979.10 0.0M
2023-11-06 982.28 982.28 982.28 982.28 0.0M
2023-11-03 959.91 959.91 959.91 959.91 0.0M
2023-11-01 961.57 961.57 961.57 961.57 0.0M
2023-10-31 950.26 950.26 950.26 950.26 0.0M
2023-10-30 952.02 952.02 952.02 952.02 0.0M
2023-10-27 961.54 961.54 961.54 961.54 0.0M
2023-10-26 965.05 965.05 965.05 965.05 0.0M
2023-10-25 970.34 970.34 970.34 970.34 0.0M
2023-10-24 965.71 965.71 965.71 965.71 0.0M
2023-10-23 974.44 974.44 974.44 974.44 0.0M
2023-10-20 988.79 988.79 988.79 988.79 0.0M
2023-10-19 987.73 987.73 987.73 987.73 0.0M
2023-10-18 994.17 994.17 994.17 994.17 0.0M
2023-10-17 986.73 986.73 986.73 986.73 0.0M
2023-10-16 982.16 982.16 982.16 982.16 0.0M
2023-10-13 988.27 988.27 988.27 988.27 0.0M
2023-10-12 990.23 990.23 990.23 990.23 0.0M
2023-10-11 997.82 997.82 997.82 997.82 0.0M
2023-10-10 992.45 992.45 992.45 992.45 0.0M
2023-10-09 981.28 981.28 981.28 981.28 0.0M
2023-10-06 978.25 978.25 978.25 978.25 0.0M
2023-10-05 960.04 960.04 960.04 960.04 0.0M
2023-10-04 951.88 951.88 951.88 951.88 0.0M
2023-10-03 954.72 954.72 954.72 954.72 0.0M
2023-10-02 952.26 952.26 952.26 952.26 0.0M
2023-09-29 963.87 963.87 963.87 963.87 0.0M
2023-09-28 954.71 954.71 954.71 954.71 0.0M
2023-09-27 968.77 968.77 968.77 968.77 0.0M
2023-09-26 970.65 970.65 970.65 970.65 0.0M
2023-09-25 964.81 964.81 964.81 964.81 0.0M
2023-09-22 972.71 972.71 972.71 972.71 0.0M
2023-09-21 986.71 986.71 986.71 986.71 0.0M
2023-09-20 983.32 983.32 983.32 983.32 0.0M
2023-09-19 991.95 991.95 991.95 991.95 0.0M
2023-09-18 992.90 992.90 992.90 992.90 0.0M
2023-09-15 996.83 996.83 996.83 996.83 0.0M
2023-09-14 986.14 986.14 986.14 986.14 0.0M
2023-09-13 997.87 997.87 997.87 997.87 0.0M
2023-09-12 1,008.12 1,008.12 1,008.12 1,008.12 0.0M
2023-09-11 1,015.23 1,015.23 1,015.23 1,015.23 0.0M
2023-09-08 1,013.76 1,013.76 1,013.76 1,013.76 0.0M
2023-09-07 1,019.05 1,019.05 1,019.05 1,019.05 0.0M
2023-09-06 1,012.33 1,012.33 1,012.33 1,012.33 0.0M
2023-09-05 1,011.86 1,011.86 1,011.86 1,011.86 0.0M
2023-09-04 1,016.92 1,016.92 1,016.92 1,016.92 0.0M
2023-09-01 1,016.24 1,016.24 1,016.24 1,016.24 0.0M
2023-08-31 1,008.18 1,008.18 1,008.18 1,008.18 0.0M
2023-08-30 998.79 998.79 998.79 998.79 0.0M
2023-08-29 975.96 975.96 975.96 975.96 0.0M
2023-08-28 977.63 977.63 977.63 977.63 0.0M
2023-08-25 982.99 982.99 982.99 982.99 0.0M
2023-08-24 985.77 985.77 985.77 985.77 0.0M
2023-08-23 983.44 983.44 983.44 983.44 0.0M
2023-08-22 982.75 982.75 982.75 982.75 0.0M
2023-08-21 994.56 994.56 994.56 994.56 0.0M
2023-08-18 1,004.06 1,004.06 1,004.06 1,004.06 0.0M
2023-08-17 1,015.98 1,015.98 1,015.98 1,015.98 0.0M
2023-08-16 1,021.47 1,021.47 1,021.47 1,021.47 0.0M
2023-08-15 1,022.92 1,022.92 1,022.92 1,022.92 0.0M
2023-08-14 1,020.78 1,020.78 1,020.78 1,020.78 0.0M
2023-08-11 1,025.93 1,025.93 1,025.93 1,025.93 0.0M
2023-08-10 1,026.74 1,026.74 1,026.74 1,026.74 0.0M
2023-08-09 1,030.50 1,030.50 1,030.50 1,030.50 0.0M
2023-08-08 1,041.39 1,041.39 1,041.39 1,041.39 0.0M
2023-08-07 1,040.56 1,040.56 1,040.56 1,040.56 0.0M
2023-08-04 1,046.95 1,046.95 1,046.95 1,046.95 0.0M
2023-08-03 1,048.73 1,048.73 1,048.73 1,048.73 0.0M
2023-08-02 1,041.20 1,041.20 1,041.20 1,041.20 0.0M
2023-08-01 1,045.48 1,045.48 1,045.48 1,045.48 0.0M
2023-07-31 1,040.59 1,040.59 1,040.59 1,040.59 0.0M
2023-07-28 1,042.18 1,042.18 1,042.18 1,042.18 0.0M
2023-07-27 1,058.36 1,058.36 1,058.36 1,058.36 0.0M
2023-07-26 1,047.00 1,047.00 1,047.00 1,047.00 0.0M
2023-07-25 1,048.42 1,048.42 1,048.42 1,048.42 0.0M
2023-07-24 1,056.84 1,056.84 1,056.84 1,056.84 0.0M
2023-07-21 1,057.87 1,057.87 1,057.87 1,057.87 0.0M
2023-07-20 1,038.45 1,038.45 1,038.45 1,038.45 0.0M
2023-07-19 1,036.95 1,036.95 1,036.95 1,036.95 0.0M
2023-07-18 1,034.34 1,034.34 1,034.34 1,034.34 0.0M
2023-07-17 1,032.28 1,032.28 1,032.28 1,032.28 0.0M
2023-07-14 1,041.64 1,041.64 1,041.64 1,041.64 0.0M
2023-07-13 1,035.32 1,035.32 1,035.32 1,035.32 0.0M
2023-07-12 1,028.28 1,028.28 1,028.28 1,028.28 0.0M
2023-07-11 1,018.85 1,018.85 1,018.85 1,018.85 0.0M
2023-07-07 1,021.05 1,021.05 1,021.05 1,021.05 0.0M
2023-07-06 1,013.70 1,013.70 1,013.70 1,013.70 0.0M
2023-07-05 1,032.29 1,032.29 1,032.29 1,032.29 0.0M
2023-07-04 1,034.70 1,034.70 1,034.70 1,034.70 0.0M
2023-07-03 1,038.09 1,038.09 1,038.09 1,038.09 0.0M
2023-06-30 1,027.12 1,027.12 1,027.12 1,027.12 0.0M
2023-06-29 1,025.52 1,025.52 1,025.52 1,025.52 0.0M
2023-06-28 1,026.59 1,026.59 1,026.59 1,026.59 0.0M
2023-06-27 1,022.50 1,022.50 1,022.50 1,022.50 0.0M
2023-06-26 1,029.57 1,029.57 1,029.57 1,029.57 0.0M
2023-06-23 1,036.80 1,036.80 1,036.80 1,036.80 0.0M
2023-06-22 1,039.23 1,039.23 1,039.23 1,039.23 0.0M
2023-06-21 1,041.20 1,041.20 1,041.20 1,041.20 0.0M
2023-06-20 1,040.37 1,040.37 1,040.37 1,040.37 0.0M
2023-06-19 1,047.72 1,047.72 1,047.72 1,047.72 0.0M
2023-06-16 1,049.47 1,049.47 1,049.47 1,049.47 0.0M
2023-06-15 1,045.81 1,045.81 1,045.81 1,045.81 0.0M
2023-06-14 1,044.13 1,044.13 1,044.13 1,044.13 0.0M
2023-06-13 1,042.79 1,042.79 1,042.79 1,042.79 0.0M
2023-06-12 1,038.94 1,038.94 1,038.94 1,038.94 0.0M
2023-06-09 1,049.73 1,049.73 1,049.73 1,049.73 0.0M
2023-06-08 1,043.38 1,043.38 1,043.38 1,043.38 0.0M
2023-06-07 1,041.76 1,041.76 1,041.76 1,041.76 0.0M
2023-06-06 1,031.79 1,031.79 1,031.79 1,031.79 0.0M
2023-06-05 1,032.00 1,032.00 1,032.00 1,032.00 0.0M
2023-06-02 1,015.21 1,015.21 1,015.21 1,015.21 0.0M
2023-06-01 1,009.33 1,009.33 1,009.33 1,009.33 0.0M
2023-05-31 1,014.62 1,014.62 1,014.62 1,014.62 0.0M
2023-05-30 1,004.81 1,004.81 1,004.81 1,004.81 0.0M
2023-05-29 1,011.21 1,011.21 1,011.21 1,011.21 0.0M
2023-05-26 1,012.65 1,012.65 1,012.65 1,012.65 0.0M
2023-05-25 1,023.20 1,023.20 1,023.20 1,023.20 0.0M
2023-05-24 1,055.48 1,055.48 1,055.48 1,055.48 0.0M
2023-05-23 1,053.85 1,053.85 1,053.85 1,053.85 0.0M
2023-05-22 1,043.89 1,043.89 1,043.89 1,043.89 0.0M
2023-05-19 1,043.75 1,043.75 1,043.75 1,043.75 0.0M
2023-05-18 1,039.06 1,039.06 1,039.06 1,039.06 0.0M
2023-05-17 1,029.43 1,029.43 1,029.43 1,029.43 0.0M
2023-05-16 1,043.34 1,043.34 1,043.34 1,043.34 0.0M
2023-05-15 1,046.99 1,046.99 1,046.99 1,046.99 0.0M
2023-05-12 1,045.14 1,045.14 1,045.14 1,045.14 0.0M
2023-05-11 1,053.49 1,053.49 1,053.49 1,053.49 0.0M
2023-05-10 1,061.56 1,061.56 1,061.56 1,061.56 0.0M
2023-05-09 1,066.69 1,066.69 1,066.69 1,066.69 0.0M
2023-05-08 1,064.60 1,064.60 1,064.60 1,064.60 0.0M
2023-05-05 1,060.57 1,060.57 1,060.57 1,060.57 0.0M
2023-05-04 1,060.88 1,060.88 1,060.88 1,060.88 0.0M
2023-05-03 1,063.65 1,063.65 1,063.65 1,063.65 0.0M
2023-05-02 1,061.40 1,061.40 1,061.40 1,061.40 0.0M
2023-04-28 1,054.16 1,054.16 1,054.16 1,054.16 0.0M
2023-04-27 1,056.58 1,056.58 1,056.58 1,056.58 0.0M
2023-04-26 1,066.72 1,066.72 1,066.72 1,066.72 0.0M
2023-04-25 1,071.31 1,071.31 1,071.31 1,071.31 0.0M
2023-04-24 1,066.34 1,066.34 1,066.34 1,066.34 0.0M
2023-04-21 1,060.28 1,060.28 1,060.28 1,060.28 0.0M
2023-04-20 1,057.06 1,057.06 1,057.06 1,057.06 0.0M
2023-04-19 1,063.55 1,063.55 1,063.55 1,063.55 0.0M
2023-04-18 1,064.23 1,064.23 1,064.23 1,064.23 0.0M
2023-04-17 1,067.39 1,067.39 1,067.39 1,067.39 0.0M
2023-04-14 1,067.76 1,067.76 1,067.76 1,067.76 0.0M
2023-04-13 1,074.57 1,074.57 1,074.57 1,074.57 0.0M
2023-04-12 1,073.31 1,073.31 1,073.31 1,073.31 0.0M
2023-04-11 1,073.57 1,073.57 1,073.57 1,073.57 0.0M
2023-04-10 1,066.76 1,066.76 1,066.76 1,066.76 0.0M
2023-04-05 1,062.29 1,062.29 1,062.29 1,062.29 0.0M
2023-04-04 1,063.33 1,063.33 1,063.33 1,063.33 0.0M
2023-04-03 1,065.35 1,065.35 1,065.35 1,065.35 0.0M
2023-03-31 1,067.68 1,067.68 1,067.68 1,067.68 0.0M
2023-03-30 1,060.74 1,060.74 1,060.74 1,060.74 0.0M
2023-03-29 1,045.13 1,045.13 1,045.13 1,045.13 0.0M
2023-03-28 1,044.34 1,044.34 1,044.34 1,044.34 0.0M
2023-03-27 1,039.87 1,039.87 1,039.87 1,039.87 0.0M
2023-03-24 1,052.83 1,052.83 1,052.83 1,052.83 0.0M
2023-03-23 1,052.63 1,052.63 1,052.63 1,052.63 0.0M
2023-03-22 1,058.15 1,058.15 1,058.15 1,058.15 0.0M
2023-03-21 1,058.27 1,058.27 1,058.27 1,058.27 0.0M
2023-03-17 1,074.15 1,074.15 1,074.15 1,074.15 0.0M
2023-03-16 1,061.85 1,061.85 1,061.85 1,061.85 0.0M
2023-03-15 1,062.47 1,062.47 1,062.47 1,062.47 0.0M
2023-03-14 1,062.78 1,062.78 1,062.78 1,062.78 0.0M
2023-03-13 1,049.92 1,049.92 1,049.92 1,049.92 0.0M
2023-03-10 1,043.55 1,043.55 1,043.55 1,043.55 0.0M
2023-03-09 1,055.70 1,055.70 1,055.70 1,055.70 0.0M
2023-03-08 1,055.70 1,055.70 1,055.70 1,055.70 0.0M
2023-03-07 1,055.70 1,055.70 1,055.70 1,055.70 0.0M
2023-03-06 1,047.42 1,047.42 1,047.42 1,047.42 0.0M
2023-03-03 1,042.12 1,042.12 1,042.12 1,042.12 0.0M
2023-03-02 1,043.68 1,043.68 1,043.68 1,043.68 0.0M
2023-03-01 1,068.58 1,068.58 1,068.58 1,068.58 0.0M
2023-02-28 1,066.91 1,066.91 1,066.91 1,066.91 0.0M
2023-02-27 1,062.92 1,062.92 1,062.92 1,062.92 0.0M
2023-02-24 1,065.54 1,065.54 1,065.54 1,065.54 0.0M
2023-02-23 1,079.43 1,079.43 1,079.43 1,079.43 0.0M
2023-02-22 1,079.88 1,079.88 1,079.88 1,079.88 0.0M
2023-02-21 1,099.77 1,099.77 1,099.77 1,099.77 0.0M
2023-02-20 1,092.97 1,092.97 1,092.97 1,092.97 0.0M
2023-02-17 1,097.42 1,097.42 1,097.42 1,097.42 0.0M
2023-02-16 1,114.47 1,114.47 1,114.47 1,114.47 0.0M
2023-02-15 1,100.25 1,100.25 1,100.25 1,100.25 0.0M
2023-02-14 1,113.12 1,113.12 1,113.12 1,113.12 0.0M
2023-02-13 1,103.79 1,103.79 1,103.79 1,103.79 0.0M
2023-02-10 1,106.52 1,106.52 1,106.52 1,106.52 0.0M
2023-02-09 1,132.06 1,132.06 1,132.06 1,132.06 0.0M
2023-02-08 1,129.69 1,129.69 1,129.69 1,129.69 0.0M
2023-02-07 1,146.50 1,146.50 1,146.50 1,146.50 0.0M
2023-02-03 1,139.27 1,139.27 1,139.27 1,139.27 0.0M
2023-02-02 1,122.65 1,122.65 1,122.65 1,122.65 0.0M
2023-02-01 1,114.00 1,114.00 1,114.00 1,114.00 0.0M
2023-01-31 1,116.43 1,116.43 1,116.43 1,116.43 0.0M
2023-01-30 1,118.03 1,118.03 1,118.03 1,118.03 0.0M
2023-01-27 1,111.86 1,111.86 1,111.86 1,111.86 0.0M
2023-01-26 1,108.31 1,108.31 1,108.31 1,108.31 0.0M
2023-01-25 1,108.63 1,108.63 1,108.63 1,108.63 0.0M
2023-01-24 1,097.97 1,097.97 1,097.97 1,097.97 0.0M
2023-01-23 1,096.56 1,096.56 1,096.56 1,096.56 0.0M
2023-01-20 1,103.14 1,103.14 1,103.14 1,103.14 0.0M
2023-01-19 1,102.83 1,102.83 1,102.83 1,102.83 0.0M
2023-01-18 1,112.40 1,112.40 1,112.40 1,112.40 0.0M
2023-01-17 1,112.54 1,112.54 1,112.54 1,112.54 0.0M
2023-01-16 1,107.80 1,107.80 1,107.80 1,107.80 0.0M
2023-01-13 1,109.65 1,109.65 1,109.65 1,109.65 0.0M
2023-01-12 1,114.35 1,114.35 1,114.35 1,114.35 0.0M
2023-01-11 1,112.00 1,112.00 1,112.00 1,112.00 0.0M
2023-01-10 1,101.50 1,101.50 1,101.50 1,101.50 0.0M
2023-01-09 1,097.69 1,097.69 1,097.69 1,097.69 0.0M
2023-01-06 1,083.50 1,083.50 1,083.50 1,083.50 0.0M
2023-01-05 1,098.21 1,098.21 1,098.21 1,098.21 0.0M
2023-01-04 1,096.19 1,096.19 1,096.19 1,096.19 0.0M
2023-01-03 1,088.81 1,088.81 1,088.81 1,088.81 0.0M
2023-01-02 1,087.87 1,087.87 1,087.87 1,087.87 0.0M