iShares Global Water UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Feb 2024 |
USD |
60.22 |
60.22 |
59.27 |
59.47 |
59.47 |
-0.87 (-1.44%)
|
4,297 |
| 2 Feb 2024 |
USD |
60.66 |
61.2 |
60.08 |
60.34 |
60.34 |
+0.05 (+0.08%)
|
14,802 |
| 1 Feb 2024 |
USD |
60 |
60.29 |
59.82 |
60.29 |
60.29 |
-0.37 (-0.61%)
|
3,396 |
| 31 Jan 2024 |
USD |
60.35 |
60.83 |
60.35 |
60.66 |
60.66 |
+0.17 (+0.28%)
|
26,299 |
| 30 Jan 2024 |
USD |
60.45 |
60.52 |
60.18 |
60.49 |
60.49 |
+0.24 (+0.40%)
|
78,896 |
| 29 Jan 2024 |
USD |
60.18 |
60.25 |
59.93 |
60.25 |
60.25 |
-0.22 (-0.36%)
|
2,700 |
| 26 Jan 2024 |
USD |
59.61 |
60.53 |
59.61 |
60.47 |
60.47 |
+0.86 (+1.44%)
|
9,637 |
| 25 Jan 2024 |
USD |
59.52 |
59.9 |
59.45 |
59.61 |
59.61 |
-0.5 (-0.83%)
|
4,622 |
| 24 Jan 2024 |
USD |
60.95 |
60.95 |
60.03 |
60.11 |
60.11 |
-0.16 (-0.27%)
|
5,054 |
| 23 Jan 2024 |
USD |
60.19 |
60.8 |
60.19 |
60.27 |
60.27 |
-0.21 (-0.35%)
|
2,850 |
| 22 Jan 2024 |
USD |
59.98 |
60.67 |
59.71 |
60.48 |
60.48 |
+0.87 (+1.46%)
|
8,937 |
| 19 Jan 2024 |
USD |
59.81 |
60.09 |
59.42 |
59.61 |
59.61 |
-0.2 (-0.33%)
|
532 |
| 18 Jan 2024 |
USD |
59.73 |
59.81 |
59.42 |
59.81 |
59.81 |
+0.11 (+0.18%)
|
5,830 |
| 17 Jan 2024 |
USD |
60 |
60.08 |
59.45 |
59.7 |
59.7 |
-0.81 (-1.34%)
|
3,497 |
| 16 Jan 2024 |
USD |
60.63 |
60.64 |
60.32 |
60.51 |
60.51 |
-0.47 (-0.77%)
|
8,414 |
| 15 Jan 2024 |
USD |
61.17 |
61.33 |
60.88 |
60.98 |
60.98 |
-0.23 (-0.38%)
|
1,708 |
| 12 Jan 2024 |
USD |
61.04 |
61.53 |
60.96 |
61.21 |
61.21 |
+0.77 (+1.27%)
|
7,350 |
| 11 Jan 2024 |
USD |
61.52 |
61.53 |
60.44 |
60.44 |
60.44 |
-0.535 (-0.88%)
|
3,568 |
| 10 Jan 2024 |
USD |
60.98 |
61.08 |
60.76 |
60.975 |
60.975 |
-0.025 (-0.04%)
|
5,182 |
| 9 Jan 2024 |
USD |
60.87 |
61 |
60.48 |
61 |
61 |
+0.4 (+0.66%)
|
8,762 |
| 8 Jan 2024 |
USD |
60.27 |
60.73 |
60.27 |
60.6 |
60.6 |
-0.06 (-0.10%)
|
3,090 |
| 5 Jan 2024 |
USD |
60.71 |
60.89 |
60.05 |
60.66 |
60.66 |
-0.28 (-0.46%)
|
4,805 |
| 4 Jan 2024 |
USD |
60.82 |
61.28 |
60.6881 |
60.94 |
60.94 |
+0.12 (+0.20%)
|
5,809 |
| 3 Jan 2024 |
USD |
62.06 |
62.06 |
60.79 |
60.82 |
60.82 |
-1.01 (-1.63%)
|
473 |
| 2 Jan 2024 |
USD |
62.27 |
62.66 |
61.68 |
61.83 |
61.83 |
-0.82 (-1.31%)
|
3,793 |
| 29 Dec 2023 |
USD |
62.99 |
62.99 |
62.2 |
62.65 |
62.65 |
+0.14 (+0.22%)
|
1,241 |
| 28 Dec 2023 |
USD |
62.44 |
63 |
62.44 |
62.51 |
62.51 |
-0.22 (-0.35%)
|
679 |
| 27 Dec 2023 |
USD |
62.99 |
62.99 |
62.43 |
62.73 |
62.73 |
+0.705 (+1.14%)
|
2,769 |
| 22 Dec 2023 |
USD |
62.27 |
62.27 |
61.87 |
62.025 |
62.025 |
+0.275 (+0.45%)
|
533 |
| 21 Dec 2023 |
USD |
61.61 |
61.82 |
61.4 |
61.75 |
61.75 |
-0.345 (-0.56%)
|
4,346 |
