UK markets closed

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

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
4.2993-0.1680 (-3.76%)
At close: 04:15PM BST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
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-
15 Jul 20224.24304.28204.24304.32034.32036,195
14 Jul 20224.25704.25704.25704.25234.25236,000
13 Jul 20224.26254.26254.26254.27934.27939
12 Jul 20224.32454.32454.32454.32454.3245-
11 Jul 20224.28334.28334.28334.29374.29377
08 Jul 20224.29754.29754.29754.33304.33303,500
07 Jul 20224.31704.32404.31704.31204.31204
06 Jul 20224.23954.23954.23954.23954.2395-
05 Jul 20224.17654.17654.17654.17274.172735,249
04 Jul 20224.25604.25604.25604.26574.26571
01 Jul 20224.29154.29154.29154.27784.2778294
30 Jun 20224.23954.23954.23954.25054.2505283
29 Jun 20224.30954.34154.30954.32284.32288,231
28 Jun 20224.39904.41604.36574.36454.36456,481
27 Jun 20224.35174.35174.35174.35174.3517-
24 Jun 20224.30174.30174.30174.30504.30501,349
23 Jun 20224.18734.18734.18734.18734.1873-
22 Jun 20224.20454.20454.20454.20454.2045-
21 Jun 20224.23274.23274.23274.23274.2327-
20 Jun 20224.18404.18404.18404.18404.1840-
17 Jun 20224.14134.14134.14134.14254.1425240
16 Jun 20224.23704.23704.23704.09804.0980412
15 Jun 20224.27684.27684.27684.27684.2768-
14 Jun 20224.23754.23754.23754.19804.19808
13 Jun 20224.21704.21704.21704.21024.21021
10 Jun 20224.45754.45754.43034.35524.3552565
09 Jun 20224.47504.47504.47504.47504.4750-
08 Jun 20224.56854.56854.55454.56654.5665533
07 Jun 20224.55504.55504.51954.52684.526816,999
06 Jun 20224.61154.61504.61154.59124.5912505
01 Jun 20224.49054.49054.49054.48274.4827858
31 May 20224.48904.48904.47604.47904.47901,001
30 May 20224.45604.51954.45604.53004.5300167
27 May 20224.38204.38694.38054.42004.42001,406
26 May 20224.33304.33304.33304.33304.3330-
25 May 20224.12464.12464.12464.19884.198811
24 May 20224.19824.19824.19824.19824.1982-
23 May 20224.22604.22604.22604.22604.2260-
20 May 20224.21654.21954.21654.18804.18808,205
19 May 20224.22004.22004.22004.22004.2200-
18 May 20224.26674.26674.26674.26674.2667-
17 May 20224.33774.33774.33774.33774.3377-
16 May 20224.32054.32054.32054.29174.291711,980
13 May 20224.22404.22404.22304.32554.32554,748
12 May 20224.21584.21584.21584.21584.2158-
11 May 20224.24834.24834.24834.24834.2483-
10 May 20224.17354.17554.17354.11254.11253,450
09 May 20224.13454.13454.13454.09124.09121
06 May 20224.23604.23654.22054.24634.246317,459
05 May 20224.36604.36604.36604.27484.2748227
04 May 20224.39304.39804.39304.36154.36155,751
03 May 20224.40634.40634.40634.40634.4063-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...