UK markets open in 4 hours 54 minutes

iShares MSCI Europe Consumer Discretionary Sector UCITS ETF (ESIC.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
4.8300-0.0633 (-1.29%)
At close: 03:51PM GMT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20224.87754.87754.86104.84634.846318,838
05 Dec 20224.88754.88754.88754.89324.8932810
02 Dec 20224.86284.86284.86284.86284.8628-
01 Dec 20224.86604.86604.86604.87404.87402
30 Nov 20224.92004.92004.92004.92004.9200-
29 Nov 20224.79234.79234.79234.79234.7923-
28 Nov 20224.78554.78554.78554.77504.77501
25 Nov 20224.75154.75154.74954.75454.75452,142
24 Nov 20224.76654.76654.76654.76654.7665-
23 Nov 20224.75304.75304.75304.75404.75403
22 Nov 20224.71954.71954.71854.74884.74887,717
21 Nov 20224.75334.75334.75334.76754.7675110,968
18 Nov 20224.79024.79024.79024.79024.7902-
17 Nov 20224.77654.77654.77654.77654.7765-
16 Nov 20224.78924.78924.78924.78924.7892-
15 Nov 20224.85874.85874.85874.85874.8587-
14 Nov 20224.87934.87934.87934.87934.8793-
11 Nov 20224.88834.88834.88834.87734.8773828
10 Nov 20224.69454.69454.52634.73054.7305207
09 Nov 20224.58624.58624.58624.58624.5862-
08 Nov 20224.55884.55884.55884.55884.5588-
07 Nov 20224.53254.53994.53254.54004.540021,613
04 Nov 20224.55354.55354.54354.55354.553512
03 Nov 20224.33074.33074.33074.33074.3307-
02 Nov 20224.36254.36254.36254.34984.34982
01 Nov 20224.39904.39904.39904.39904.3990-
31 Oct 20224.29304.29304.29204.31834.318316,526
28 Oct 20224.30224.30224.30224.30224.3022-
27 Oct 20224.39254.39854.39254.38204.38205,883
26 Oct 20224.43074.43074.43074.43074.4307-
25 Oct 20224.38704.38704.38704.38704.3870-
24 Oct 20224.30604.30604.30604.31654.316544
21 Oct 20224.26604.26754.26504.30984.30981,800
20 Oct 20224.34324.34324.34324.34324.3432-
19 Oct 20224.30654.30654.30654.30784.30783
18 Oct 20224.37774.37774.37774.37774.3777-
17 Oct 20224.29484.29484.29484.29484.2948-
14 Oct 20224.23454.23454.23454.23454.2345-
13 Oct 20224.17824.17824.17824.17824.1782-
12 Oct 20224.24354.25994.24354.20874.208710,025
11 Oct 20224.19104.19104.17094.19684.196818,658
10 Oct 20224.24104.24104.24104.21334.213332,946
07 Oct 20224.26454.26454.26454.26454.2645-
06 Oct 20224.35704.35704.35704.35404.35402
05 Oct 20224.33304.33304.33304.32154.32151,045
04 Oct 20224.40404.40404.40404.40404.4040-
03 Oct 20224.17704.18084.17704.18754.187525,036
30 Sept 20224.21084.21084.21084.21084.2108-
29 Sept 20224.20874.20874.20874.20874.2087-
28 Sept 20224.38654.38654.38654.39404.39403
27 Sept 20224.33974.33974.33974.33974.3397-
26 Sept 20224.37604.37604.37204.33204.332014
23 Sept 20224.30504.30604.30504.29934.299340,000
22 Sept 20224.39454.39454.39454.35234.352334
21 Sept 20224.43754.43754.43654.46724.46724,000
20 Sept 20224.44584.44584.44584.44584.4458-
16 Sept 20224.44954.44954.44954.47384.47382,000
15 Sept 20224.55954.55954.49404.51554.515511,499
14 Sept 20224.53704.53704.53704.53704.5370-
13 Sept 20224.55354.55354.55354.55354.5535-
12 Sept 20224.62144.62144.62144.63124.63127
09 Sept 20224.53204.53204.53204.53204.5320-
08 Sept 20224.41354.41354.41354.45504.45501
07 Sept 20224.46004.46004.46004.47984.4798100
06 Sept 20224.43554.45454.38254.41324.413220,151
05 Sept 20224.38854.38854.38854.38904.38901
02 Sept 20224.42104.46704.42104.48954.4895909
01 Sept 20224.45454.45454.45454.36554.3655120
31 Aug 20224.54504.54504.54504.50784.50781
30 Aug 20224.57754.57754.56504.53504.53507,856
26 Aug 20224.51754.51754.51754.51754.5175-
25 Aug 20224.60004.60004.60004.62074.62073
24 Aug 20224.61904.61904.61904.61904.6190-
23 Aug 20224.58354.58354.58354.56084.56086
22 Aug 20224.60104.60104.60104.58154.58156
19 Aug 20224.77884.77884.75454.73124.73121,033
18 Aug 20224.75454.77374.75454.77154.7715131,929
17 Aug 20224.76654.76654.76654.75624.7562263,852
16 Aug 20224.82304.82304.82304.79334.793359,046
15 Aug 20224.80104.80104.80104.79754.79752
12 Aug 20224.75304.75304.75304.79774.797710
11 Aug 20224.79104.79104.79104.77504.775023
10 Aug 20224.68384.75254.68384.75104.75109
09 Aug 20224.70854.70854.70854.67404.674055
08 Aug 20224.74964.74964.74964.74754.747533
05 Aug 20224.69904.69904.69904.66854.66851
04 Aug 20224.74854.74854.73074.73274.732715,073
03 Aug 20224.64954.64954.64954.64954.6495-
02 Aug 20224.59804.59804.59804.59054.59055
01 Aug 20224.64524.64524.64524.64524.6452-
29 Jul 20224.60354.60354.60354.61304.61307,596
28 Jul 20224.55554.55554.55554.55554.5555-
27 Jul 20224.47704.47704.47704.46454.464548
26 Jul 20224.44224.44224.44224.42624.42622,374
25 Jul 20224.51594.56854.51594.54104.54101,726
22 Jul 20224.54954.54954.54954.54954.5495-
21 Jul 20224.52894.52894.52894.52704.52708,701
20 Jul 20224.51674.51674.51674.51674.5167-
19 Jul 20224.52434.52434.52434.52434.5243-
18 Jul 20224.37604.37604.37604.37604.3760-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...