iShares MSCI Europe Consumer Discretionary Sector UCITS ETF (ESIC.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 02:42PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5.79 | 5.79 | 5.79 | 5.84 | 5.84 | 400 |
| 24 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.93 | 5.93 | 57,183 |
| 23 Apr 2024 | 5.95 | 5.95 | 5.94 | 5.97 | 5.97 | 651 |
| 22 Apr 2024 | 5.89 | 5.92 | 5.89 | 5.90 | 5.90 | 72 |
| 19 Apr 2024 | 5.78 | 5.85 | 5.78 | 5.85 | 5.85 | 416 |
| 18 Apr 2024 | 5.83 | 5.83 | 5.83 | 5.85 | 5.85 | 62 |
| 17 Apr 2024 | 5.86 | 5.87 | 5.80 | 5.84 | 5.84 | 85 |
| 16 Apr 2024 | 5.78 | 5.78 | 5.75 | 5.76 | 5.76 | 79 |
| 15 Apr 2024 | 5.86 | 5.90 | 5.85 | 5.85 | 5.85 | 1,681 |
| 12 Apr 2024 | 5.88 | 5.89 | 5.80 | 5.80 | 5.80 | 390 |
| 11 Apr 2024 | 5.87 | 5.90 | 5.85 | 5.87 | 5.87 | 30,494 |
| 10 Apr 2024 | 5.96 | 5.96 | 5.85 | 5.90 | 5.90 | 33,114 |
| 09 Apr 2024 | 5.95 | 5.97 | 5.90 | 5.90 | 5.90 | 1,416 |
| 08 Apr 2024 | 5.93 | 5.98 | 5.93 | 5.97 | 5.97 | 21,524 |
| 05 Apr 2024 | 5.91 | 5.93 | 5.90 | 5.93 | 5.93 | 45,392 |
| 04 Apr 2024 | 5.97 | 6.00 | 5.96 | 6.01 | 6.01 | 1,345 |
| 03 Apr 2024 | 5.97 | 5.97 | 5.97 | 5.98 | 5.98 | 266 |
| 02 Apr 2024 | 6.06 | 6.06 | 5.96 | 5.95 | 5.95 | 5,701 |
| 28 Mar 2024 | 6.05 | 6.05 | 6.04 | 6.03 | 6.03 | 67,178 |
| 27 Mar 2024 | 6.02 | 6.03 | 6.01 | 6.02 | 6.02 | 2,700 |
| 26 Mar 2024 | 6.01 | 6.02 | 6.01 | 6.01 | 6.01 | 4,248 |
| 25 Mar 2024 | 5.95 | 5.99 | 5.95 | 6.00 | 6.00 | 734,352 |
| 22 Mar 2024 | 6.00 | 6.03 | 5.99 | 5.99 | 5.99 | 29,587 |
| 21 Mar 2024 | 6.00 | 6.05 | 6.00 | 6.04 | 6.04 | 17 |
| 20 Mar 2024 | 5.95 | 5.98 | 5.94 | 5.98 | 5.98 | 9,976 |
| 19 Mar 2024 | 6.01 | 6.02 | 6.01 | 6.02 | 6.02 | 6,536 |
| 18 Mar 2024 | 6.05 | 6.05 | 6.01 | 6.01 | 6.01 | 178 |
| 15 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 14 Mar 2024 | 6.11 | 6.11 | 6.05 | 6.05 | 6.05 | 653,107 |
| 13 Mar 2024 | 6.03 | 6.03 | 6.03 | 6.04 | 6.04 | 80,041 |
| 12 Mar 2024 | 5.93 | 6.01 | 5.93 | 6.01 | 6.01 | 560 |
| 11 Mar 2024 | 5.86 | 5.89 | 5.86 | 5.89 | 5.89 | 20,148 |
| 08 Mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 172 |
| 07 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 06 Mar 2024 | 5.86 | 5.90 | 5.86 | 5.88 | 5.88 | 6,197 |
| 05 Mar 2024 | 5.87 | 5.87 | 5.84 | 5.86 | 5.86 | 760 |
| 04 Mar 2024 | 5.92 | 5.92 | 5.89 | 5.90 | 5.90 | 7,593 |
| 01 Mar 2024 | 5.96 | 5.96 | 5.93 | 5.95 | 5.95 | 877 |
| 29 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.93 | 5.93 | 21,160 |
| 28 Feb 2024 | 5.94 | 5.95 | 5.93 | 5.95 | 5.95 | 96,303 |
| 27 Feb 2024 | 5.93 | 5.94 | 5.93 | 5.94 | 5.94 | 8,989 |
| 26 Feb 2024 | 5.93 | 5.93 | 5.91 | 5.92 | 5.92 | 3,399 |
| 23 Feb 2024 | 5.91 | 5.94 | 5.91 | 5.93 | 5.93 | 2,109 |
| 22 Feb 2024 | 5.85 | 5.92 | 5.85 | 5.91 | 5.91 | 414,463 |
| 21 Feb 2024 | 5.82 | 5.82 | 5.81 | 5.82 | 5.82 | 1,363 |
| 20 Feb 2024 | 5.81 | 5.81 | 5.77 | 5.79 | 5.79 | 9,767 |
| 19 Feb 2024 | 5.77 | 5.80 | 5.77 | 5.80 | 5.80 | 269 |
| 16 Feb 2024 | 5.84 | 5.84 | 5.81 | 5.80 | 5.80 | 1,345 |
| 15 Feb 2024 | 5.78 | 5.78 | 5.77 | 5.77 | 5.77 | 162,901 |
| 14 Feb 2024 | 5.68 | 5.68 | 5.67 | 5.69 | 5.69 | 4 |
| 13 Feb 2024 | 5.71 | 5.71 | 5.63 | 5.64 | 5.64 | 6,927 |
| 12 Feb 2024 | 5.74 | 5.75 | 5.73 | 5.74 | 5.74 | 43,207 |
| 09 Feb 2024 | 5.70 | 5.72 | 5.70 | 5.70 | 5.70 | 3,141 |
| 08 Feb 2024 | 5.63 | 5.68 | 5.63 | 5.66 | 5.66 | 2,015 |
| 07 Feb 2024 | 5.57 | 5.59 | 5.57 | 5.57 | 5.57 | 30 |
| 06 Feb 2024 | 5.54 | 5.56 | 5.54 | 5.57 | 5.57 | 8 |
| 05 Feb 2024 | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | 1,012 |
| 02 Feb 2024 | 5.57 | 5.57 | 5.57 | 5.54 | 5.54 | 2,472 |
| 01 Feb 2024 | 5.49 | 5.54 | 5.49 | 5.51 | 5.51 | 15,888 |
| 31 Jan 2024 | 5.47 | 5.51 | 5.47 | 5.50 | 5.50 | 524,894 |
| 30 Jan 2024 | 5.50 | 5.53 | 5.50 | 5.53 | 5.53 | 6,428 |
| 29 Jan 2024 | 5.44 | 5.47 | 5.43 | 5.47 | 5.47 | 17,902 |
| 26 Jan 2024 | 5.40 | 5.48 | 5.40 | 5.47 | 5.47 | 4,489,446 |
| 25 Jan 2024 | 5.23 | 5.24 | 5.22 | 5.24 | 5.24 | 28,718 |
| 24 Jan 2024 | 5.26 | 5.26 | 5.24 | 5.24 | 5.24 | 1,312 |
| 23 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.19 | 5.19 | 2 |
| 22 Jan 2024 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | 9,517 |
| 19 Jan 2024 | 5.17 | 5.17 | 5.17 | 5.15 | 5.15 | 19 |
| 18 Jan 2024 | 5.17 | 5.17 | 5.17 | 5.16 | 5.16 | 12 |
| 17 Jan 2024 | 5.05 | 5.06 | 5.04 | 5.05 | 5.05 | 13 |
| 16 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 15 Jan 2024 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | 112 |
| 12 Jan 2024 | 5.22 | 5.26 | 5.18 | 5.21 | 5.21 | 256 |
| 11 Jan 2024 | 5.28 | 5.28 | 5.23 | 5.23 | 5.23 | 67 |
| 10 Jan 2024 | 5.29 | 5.29 | 5.29 | 5.28 | 5.28 | 12 |
| 09 Jan 2024 | 5.26 | 5.27 | 5.25 | 5.27 | 5.27 | 3,226 |
| 08 Jan 2024 | 5.26 | 5.27 | 5.26 | 5.29 | 5.29 | 9 |
| 05 Jan 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 04 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.30 | 5.30 | 65,069 |
| 03 Jan 2024 | 5.29 | 5.34 | 5.29 | 5.29 | 5.29 | 875 |
| 02 Jan 2024 | 5.46 | 5.46 | 5.41 | 5.43 | 5.43 | 14,002 |
| 29 Dec 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 28 Dec 2023 | 5.47 | 5.48 | 5.45 | 5.45 | 5.45 | 36 |
| 27 Dec 2023 | 5.49 | 5.49 | 5.47 | 5.47 | 5.47 | 57 |
| 22 Dec 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 21 Dec 2023 | 5.53 | 5.53 | 5.52 | 5.53 | 5.53 | 82 |
| 20 Dec 2023 | 5.53 | 5.53 | 5.53 | 5.55 | 5.55 | 399 |
| 19 Dec 2023 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 109 |
| 18 Dec 2023 | 5.49 | 5.49 | 5.49 | 5.50 | 5.50 | 1 |
| 15 Dec 2023 | 5.55 | 5.58 | 5.54 | 5.53 | 5.53 | 3,196 |
| 14 Dec 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1,370 |
| 13 Dec 2023 | 5.47 | 5.49 | 5.47 | 5.45 | 5.45 | 39,825 |
| 12 Dec 2023 | 5.47 | 5.48 | 5.47 | 5.46 | 5.46 | 15,624 |
| 11 Dec 2023 | 5.44 | 5.44 | 5.44 | 5.45 | 5.45 | 6 |
| 08 Dec 2023 | 5.42 | 5.45 | 5.42 | 5.44 | 5.44 | 1,410 |
| 07 Dec 2023 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 2,130 |
| 06 Dec 2023 | 5.34 | 5.38 | 5.34 | 5.38 | 5.38 | 709 |
| 05 Dec 2023 | 5.28 | 5.32 | 5.28 | 5.31 | 5.31 | 7,130 |
| 04 Dec 2023 | 5.25 | 5.29 | 5.25 | 5.26 | 5.26 | 4,591 |
| 01 Dec 2023 | 5.24 | 5.24 | 5.22 | 5.25 | 5.25 | 12,201 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.