iShares MSCI Europe Financials Sector UCITS ETF (ESIF.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 03:09PM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 7.67 | 7.67 | 7.58 | 7.61 | 7.61 | 13,479 |
| 20 Jun 2024 | 7.60 | 7.68 | 7.60 | 7.68 | 7.68 | 117,235 |
| 19 Jun 2024 | 7.61 | 7.63 | 7.59 | 7.61 | 7.61 | 587 |
| 18 Jun 2024 | 7.61 | 7.64 | 7.58 | 7.61 | 7.61 | 504 |
| 17 Jun 2024 | 7.48 | 7.53 | 7.47 | 7.54 | 7.54 | 13,262 |
| 14 Jun 2024 | 7.45 | 7.56 | 7.38 | 7.46 | 7.46 | 12,319 |
| 13 Jun 2024 | 7.53 | 7.70 | 7.53 | 7.54 | 7.54 | 75,740 |
| 12 Jun 2024 | 7.66 | 7.71 | 7.66 | 7.72 | 7.72 | 279,927 |
| 11 Jun 2024 | 7.76 | 7.76 | 7.61 | 7.61 | 7.61 | 455 |
| 10 Jun 2024 | 7.75 | 7.75 | 7.69 | 7.73 | 7.73 | 9,175 |
| 07 Jun 2024 | 7.81 | 7.86 | 7.81 | 7.84 | 7.84 | 93 |
| 06 Jun 2024 | 7.86 | 7.87 | 7.84 | 7.87 | 7.87 | 7,298 |
| 05 Jun 2024 | 7.78 | 7.81 | 7.78 | 7.79 | 7.79 | 26,998 |
| 04 Jun 2024 | 7.81 | 7.85 | 7.75 | 7.79 | 7.79 | 2,631 |
| 03 Jun 2024 | 7.94 | 7.94 | 7.89 | 7.91 | 7.91 | 8,308 |
| 31 May 2024 | 7.83 | 7.87 | 7.82 | 7.85 | 7.85 | 20,537 |
| 30 May 2024 | 7.73 | 7.80 | 7.73 | 7.81 | 7.81 | 185 |
| 29 May 2024 | 7.78 | 7.78 | 7.72 | 7.73 | 7.73 | 1,774 |
| 28 May 2024 | 7.85 | 7.87 | 7.79 | 7.81 | 7.81 | 1,209 |
| 24 May 2024 | 7.78 | 7.82 | 7.76 | 7.83 | 7.83 | 47,373 |
| 23 May 2024 | 7.82 | 7.84 | 7.80 | 7.81 | 7.81 | 535 |
| 22 May 2024 | 7.82 | 7.86 | 7.82 | 7.81 | 7.81 | 1,133 |
| 21 May 2024 | 7.86 | 7.86 | 7.82 | 7.86 | 7.86 | 2,284 |
| 20 May 2024 | 7.90 | 7.92 | 7.88 | 7.89 | 7.89 | 4,836 |
| 17 May 2024 | 7.87 | 7.89 | 7.86 | 7.87 | 7.87 | 14,898 |
| 16 May 2024 | 7.88 | 7.89 | 7.86 | 7.85 | 7.85 | 6,270 |
| 15 May 2024 | 7.84 | 7.86 | 7.84 | 7.84 | 7.84 | 356 |
| 14 May 2024 | 7.80 | 7.84 | 7.78 | 7.83 | 7.83 | 7,307 |
| 13 May 2024 | 7.81 | 7.82 | 7.78 | 7.80 | 7.80 | 28,390 |
| 10 May 2024 | 7.76 | 7.82 | 7.76 | 7.82 | 7.82 | 11,696 |
| 09 May 2024 | 7.72 | 7.75 | 7.71 | 7.73 | 7.73 | 3,408 |
| 08 May 2024 | 7.73 | 7.74 | 7.72 | 7.73 | 7.73 | 12,145 |
| 07 May 2024 | 7.63 | 7.72 | 7.63 | 7.72 | 7.72 | 387 |
| 03 May 2024 | 7.49 | 7.49 | 7.46 | 7.47 | 7.47 | 2,117 |
| 02 May 2024 | 7.47 | 7.49 | 7.45 | 7.46 | 7.46 | 1,262 |
| 01 May 2024 | 7.43 | 7.43 | 7.37 | 7.39 | 7.39 | 851 |
| 30 Apr 2024 | 7.46 | 7.46 | 7.44 | 7.41 | 7.41 | 124,389 |
| 29 Apr 2024 | 7.52 | 7.52 | 7.45 | 7.45 | 7.45 | 99,910 |
| 26 Apr 2024 | 7.48 | 7.48 | 7.46 | 7.47 | 7.47 | 34 |
| 25 Apr 2024 | 7.39 | 7.44 | 7.38 | 7.41 | 7.41 | 51,319 |
| 24 Apr 2024 | 7.53 | 7.53 | 7.47 | 7.46 | 7.46 | 703,557 |
| 23 Apr 2024 | 7.53 | 7.58 | 7.52 | 7.57 | 7.57 | 13,504 |
| 22 Apr 2024 | 7.46 | 7.49 | 7.42 | 7.48 | 7.48 | 5,502 |
| 19 Apr 2024 | 7.26 | 7.37 | 7.26 | 7.36 | 7.36 | 3,786 |
| 18 Apr 2024 | 7.30 | 7.32 | 7.30 | 7.33 | 7.33 | 596 |
| 17 Apr 2024 | 7.30 | 7.30 | 7.19 | 7.28 | 7.28 | 8,377 |
| 16 Apr 2024 | 7.26 | 7.26 | 7.18 | 7.20 | 7.20 | 2,103 |
| 15 Apr 2024 | 7.33 | 7.42 | 7.33 | 7.35 | 7.35 | 1,068 |
| 12 Apr 2024 | 7.40 | 7.40 | 7.34 | 7.34 | 7.34 | 8,723 |
| 11 Apr 2024 | 7.42 | 7.46 | 7.30 | 7.35 | 7.35 | 33,253 |
| 10 Apr 2024 | 7.47 | 7.48 | 7.40 | 7.45 | 7.45 | 778,671 |
| 09 Apr 2024 | 7.49 | 7.51 | 7.45 | 7.43 | 7.43 | 11,220 |
| 08 Apr 2024 | 7.49 | 7.52 | 7.49 | 7.51 | 7.51 | 4,726 |
| 05 Apr 2024 | 7.43 | 7.50 | 7.43 | 7.47 | 7.47 | 3,703 |
| 04 Apr 2024 | 7.54 | 7.56 | 7.52 | 7.55 | 7.55 | 10,673 |
| 03 Apr 2024 | 7.48 | 7.52 | 7.48 | 7.50 | 7.50 | 7,427 |
| 02 Apr 2024 | 7.49 | 7.51 | 7.45 | 7.46 | 7.46 | 15,905 |
| 28 Mar 2024 | 7.46 | 7.49 | 7.46 | 7.46 | 7.46 | 110,002 |
| 27 Mar 2024 | 7.48 | 7.49 | 7.46 | 7.46 | 7.46 | 1,015 |
| 26 Mar 2024 | 7.41 | 7.48 | 7.41 | 7.47 | 7.47 | 11,733 |
| 25 Mar 2024 | 7.42 | 7.43 | 7.39 | 7.42 | 7.42 | 35,332 |
| 22 Mar 2024 | 7.43 | 7.43 | 7.42 | 7.42 | 7.42 | 45,881 |
| 21 Mar 2024 | 7.39 | 7.40 | 7.30 | 7.39 | 7.39 | 6,706 |
| 20 Mar 2024 | 7.29 | 7.29 | 7.27 | 7.27 | 7.27 | 8 |
| 19 Mar 2024 | 7.24 | 7.29 | 7.24 | 7.28 | 7.28 | 21,604 |
| 18 Mar 2024 | 7.22 | 7.26 | 7.22 | 7.24 | 7.24 | 5,665 |
| 15 Mar 2024 | 7.26 | 7.27 | 7.22 | 7.26 | 7.26 | 357 |
| 14 Mar 2024 | 7.23 | 7.24 | 7.19 | 7.19 | 7.19 | 295,832 |
| 13 Mar 2024 | 7.26 | 7.26 | 7.24 | 7.24 | 7.24 | 103,196 |
| 12 Mar 2024 | 7.19 | 7.22 | 7.16 | 7.22 | 7.22 | 113 |
| 11 Mar 2024 | 7.03 | 7.08 | 7.03 | 7.10 | 7.10 | 462 |
| 08 Mar 2024 | 7.10 | 7.11 | 7.10 | 7.09 | 7.09 | 3,087 |
| 07 Mar 2024 | 7.06 | 7.10 | 7.05 | 7.09 | 7.09 | 12,596 |
| 06 Mar 2024 | 7.00 | 7.04 | 7.00 | 7.04 | 7.04 | 10,676 |
| 05 Mar 2024 | 6.96 | 7.00 | 6.96 | 6.99 | 6.99 | 5,208 |
| 04 Mar 2024 | 6.99 | 6.99 | 6.97 | 6.98 | 6.98 | 1,254 |
| 01 Mar 2024 | 6.99 | 7.01 | 6.97 | 6.99 | 6.99 | 17,808 |
| 29 Feb 2024 | 6.98 | 6.98 | 6.98 | 6.96 | 6.96 | 25,427 |
| 28 Feb 2024 | 6.94 | 6.95 | 6.91 | 6.93 | 6.93 | 319 |
| 27 Feb 2024 | 6.93 | 6.93 | 6.90 | 6.91 | 6.91 | 6,675 |
| 26 Feb 2024 | 6.89 | 6.92 | 6.89 | 6.91 | 6.91 | 174 |
| 23 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 581 |
| 22 Feb 2024 | 6.86 | 6.91 | 6.86 | 6.88 | 6.88 | 415 |
| 21 Feb 2024 | 6.83 | 6.87 | 6.81 | 6.81 | 6.81 | 18,592 |
| 20 Feb 2024 | 6.84 | 6.86 | 6.84 | 6.86 | 6.86 | 60 |
| 19 Feb 2024 | 6.81 | 6.82 | 6.80 | 6.82 | 6.82 | 341 |
| 16 Feb 2024 | 6.78 | 6.82 | 6.78 | 6.82 | 6.82 | 422 |
| 15 Feb 2024 | 6.76 | 6.77 | 6.74 | 6.76 | 6.76 | 1,194 |
| 14 Feb 2024 | 6.71 | 6.73 | 6.71 | 6.71 | 6.71 | 286 |
| 13 Feb 2024 | 6.69 | 6.70 | 6.66 | 6.66 | 6.66 | 14,299 |
| 12 Feb 2024 | 6.68 | 6.72 | 6.68 | 6.72 | 6.72 | 1,181,800 |
| 09 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1 |
| 08 Feb 2024 | 6.69 | 6.72 | 6.67 | 6.67 | 6.67 | 1,218,151 |
| 07 Feb 2024 | 6.74 | 6.74 | 6.68 | 6.67 | 6.67 | 655 |
| 06 Feb 2024 | 6.74 | 6.79 | 6.74 | 6.74 | 6.74 | 4,534 |
| 05 Feb 2024 | 6.74 | 6.77 | 6.73 | 6.73 | 6.73 | 213 |
| 02 Feb 2024 | 6.72 | 6.74 | 6.72 | 6.74 | 6.74 | 6,327 |
| 01 Feb 2024 | 6.73 | 6.77 | 6.72 | 6.69 | 6.69 | 2,300 |
| 31 Jan 2024 | 6.84 | 6.90 | 6.74 | 6.80 | 6.80 | 9,539 |
| 30 Jan 2024 | 6.77 | 6.81 | 6.77 | 6.81 | 6.81 | 130 |
| *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.