iShares Global Water UCITS Recent Share Price (LSE:DH2O)

LSE:DH2O - iShares Global Water UCITS iShares Global Water UCITS
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Aug 2007	USD	25.76	25.92	25.76	25.92	25.92	+0.2 (+0.78%)	16,929
17 Aug 2007	USD	25	25.72	24.84	25.72	25.72	+0.45 (+1.78%)	8,450
16 Aug 2007	USD	25.38	25.38	25.27	25.27	25.27	-0.79 (-3.03%)	25,282
15 Aug 2007	USD	26.06	26.06	26.06	26.06	26.06	-1.16 (-4.26%)	10,031
10 Aug 2007	USD	27.22	27.22	27.22	27.22	27.22	-0.36 (-1.31%)	554
9 Aug 2007	USD	27.58	27.58	27.58	27.58	27.58	-0.04 (-0.14%)	1,000
3 Aug 2007	USD	27.54	27.62	27.54	27.62	27.62	+0.75 (+2.79%)	303
1 Aug 2007	USD	26.87	26.87	26.87	26.87	26.87	-0.51 (-1.86%)	720
31 Jul 2007	USD	27.38	27.38	27.38	27.38	27.38	-0.06 (-0.22%)	600,000
30 Jul 2007	USD	27.2	27.44	26.96	27.44	27.44	-0.02 (-0.07%)	33,404
27 Jul 2007	USD	27.38	27.46	27.38	27.46	27.46	-0.29 (-1.05%)	1,100
26 Jul 2007	USD	27.75	27.75	27.75	27.75	27.75	-0.24 (-0.86%)	500
25 Jul 2007	USD	28.51	28.51	27.99	27.99	27.99	-0.504 (-1.77%)	750,944
24 Jul 2007	USD	29	29	28.49	28.4941	28.4941	-0.326 (-1.13%)	403,600
23 Jul 2007	USD	29.03	29.03	28.68	28.82	28.82	-0.08 (-0.28%)	698,086
20 Jul 2007	USD	28.97	28.97	28.9	28.9	28.9	-0.01 (-0.03%)	3,850
19 Jul 2007	USD	28.91	28.91	28.91	28.91	28.91	+0.22 (+0.77%)	161
18 Jul 2007	USD	28.72	28.72	28.68	28.69	28.69	-0.1 (-0.35%)	2,600
16 Jul 2007	USD	29.02	29.02	28.79	28.79	28.79	-0.22 (-0.76%)	900
13 Jul 2007	USD	28.82	29.01	28.82	29.01	29.01	+0.28 (+0.97%)	86,200
12 Jul 2007	USD	28.73	28.73	28.47	28.73	28.73	+0.359 (+1.26%)	10,161
11 Jul 2007	USD	28.55	28.55	28.3	28.3713	28.3713	-0.249 (-0.87%)	230,682
9 Jul 2007	USD	28.62	28.62	28.62	28.62	28.62	-0.037 (-0.13%)	4,400
4 Jul 2007	USD	28.69	28.69	28.6573	28.6573	28.6573	+0.167 (+0.59%)	83,750
2 Jul 2007	USD	28.44	28.52	28.44	28.49	28.49	+0.03 (+0.11%)	46,000
29 Jun 2007	USD	28.27	28.46	28.27	28.46	28.46	+0.32 (+1.14%)	12,040
28 Jun 2007	USD	28.05	28.14	28.05	28.14	28.14	+0.4 (+1.44%)	30,000
27 Jun 2007	USD	27.78	27.78	27.74	27.74	27.74	-0.21 (-0.75%)	5,300
26 Jun 2007	USD	27.95	27.95	27.95	27.95	27.95	-0.064 (-0.23%)	12,000
25 Jun 2007	USD	28	28.05	27.92	28.0143	28.0143	-0.066 (-0.23%)	59,154

Unicorn Response |