Ishr G Water More Historical Data - DH2O | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Ishr G Water (DH2O)
Ishr G Water (DH2O) Historical

DH2O Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	66.08	-0.81	-1.21%	66.41	67.795	66.075	3,318
Jun 03 2024	66.89	0.20	0.30%	67.46	67.625	66.56	1,914
May 31 2024	66.69	0.17	0.26%	66.58	66.965	66.26	8,854
May 30 2024	66.52	0.36	0.54%	66.04	66.57	65.685	1,566
May 29 2024	66.16	-1.42	-2.10%	67.01	67.02	66.16	1,676
May 28 2024	67.58	-1.04	-1.52%	68.72	68.91	67.47	4,178
May 24 2024	68.62	-0.02	-0.03%	68.29	68.62	67.96	2,703
May 23 2024	68.64	-0.95	-1.37%	69.44	69.655	68.365	1,071
May 22 2024	69.59	-0.10	-0.14%	69.81	70.045	69.46	10,741
May 21 2024	69.69	-0.46	-0.66%	69.84	69.84	69.22	664
May 20 2024	70.15	0.66	0.95%	69.93	70.15	69.50	614
May 17 2024	69.49	-0.16	-0.23%	69.76	69.765	69.38	617
May 16 2024	69.65	-0.46	-0.66%	69.92	70.055	69.53	1,230
May 15 2024	70.11	1.27	1.84%	69.41	70.17	68.19	4,974
May 14 2024	68.84	0.05	0.07%	68.68	69.20	64.50	9,272
May 13 2024	68.79	0.05	0.07%	68.84	69.355	68.79	4,107
May 10 2024	68.74	0.36	0.53%	69.07	69.10	68.60	4,211
May 09 2024	68.38	0.25	0.37%	68.16	68.595	67.905	10,504
May 08 2024	68.13	0.15	0.22%	67.92	68.595	67.92	1,389
May 07 2024	67.98	1.37	2.06%	67.80	68.285	67.70	6,207
May 03 2024	66.61	1.28	1.96%	65.80	66.98	65.075	1,952
May 02 2024	65.33	0.53	0.83%	65.39	65.61	65.065	2,243
May 01 2024	64.795	-0.08	-0.12%	65.07	65.07	64.285	1,124
Apr 30 2024	64.87	-0.22	-0.34%	65.09	67.045	63.765	7,641
Apr 29 2024	65.09	0.22	0.33%	65.12	65.38	64.825	7,571
Apr 26 2024	64.875	0.69	1.07%	64.88	65.165	64.395	564
Apr 25 2024	64.19	-0.54	-0.83%	64.81	64.965	63.19	19,141
Apr 24 2024	64.73	-0.02	-0.03%	64.92	64.98	64.365	4,326
Apr 23 2024	64.75	1.01	1.58%	64.31	64.86	63.885	1,740
Apr 22 2024	63.74	0.09	0.14%	63.71	63.98	63.50	890
Apr 19 2024	63.65	0.20	0.32%	62.83	63.65	62.825	2,778
Apr 18 2024	63.45	1.14	1.83%	62.68	63.50	62.285	12,698
Apr 17 2024	62.31	-0.20	-0.32%	62.89	63.17	62.295	7,124
Apr 16 2024	62.51	-0.75	-1.19%	62.88	63.105	62.195	2,312
Apr 15 2024	63.26	0.05	0.08%	63.42	63.93	63.08	11,978
Apr 12 2024	63.21	0.00	0.00%	63.55	63.61	62.935	2,297
Apr 11 2024	63.21	-0.35	-0.55%	63.43	66.33	62.575	8,253
Apr 10 2024	63.56	-0.98	-1.52%	64.99	66.51	63.045	1,693
Apr 09 2024	64.54	-0.06	-0.09%	64.61	64.88	64.195	3,355
Apr 08 2024	64.60	0.09	0.14%	64.52	64.86	64.31	5,933
Apr 05 2024	64.51	-0.42	-0.65%	64.55	64.675	63.095	1,646
Apr 04 2024	64.93	0.27	0.42%	64.74	65.26	64.48	546
Apr 03 2024	64.66	0.41	0.64%	64.46	64.68	63.91	3,150
Apr 02 2024	64.25	-1.02	-1.56%	64.64	64.95	64.14	2,507
Mar 28 2024	65.27	0.46	0.71%	65.22	65.27	64.79	4,283
Mar 27 2024	64.81	0.19	0.29%	64.46	64.90	64.395	4,206
Mar 26 2024	64.62	-0.01	-0.02%	64.59	64.755	64.365	9,897
Mar 25 2024	64.63	-0.17	-0.26%	64.82	64.91	64.49	14,839
Mar 22 2024	64.80	-0.47	-0.72%	64.76	65.47	64.76	10,412
Mar 21 2024	65.27	0.89	1.38%	65.36	65.595	64.66	15,242
Mar 20 2024	64.38	0.57	0.89%	64.16	64.38	63.98	4,185
Mar 19 2024	63.81	0.12	0.19%	63.35	64.06	63.145	17,752
Mar 18 2024	63.69	-0.03	-0.05%	63.86	64.105	63.495	10,507
Mar 15 2024	63.72	0.09	0.14%	63.50	64.045	63.085	2,613
Mar 14 2024	63.63	-0.36	-0.56%	64.15	64.51	63.455	17,959
Mar 13 2024	63.99	0.25	0.39%	63.74	64.08	63.59	3,583
Mar 12 2024	63.74	0.19	0.30%	63.74	64.295	63.115	2,637
Mar 11 2024	63.55	-0.67	-1.04%	64.00	64.00	63.36	7,668
Mar 08 2024	64.22	0.52	0.82%	64.00	64.555	63.215	1,261
Mar 07 2024	63.70	0.18	0.28%	63.22	63.99	62.96	4,671

Golem Network Token

Credit Agricole Consumer...

OMX Copenhagen 20 Divide...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions