iShares MSCI Europe Health Care Sector UCITS ETF (ESIH.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 03:08PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.00 | 5.96 | 5.88 | 5.96 | 5.96 | 2,913 |
| 03 May 2024 | 5.84 | 5.88 | 5.83 | 5.87 | 5.87 | 7,622 |
| 02 May 2024 | 5.99 | 5.99 | 5.88 | 5.88 | 5.88 | 266 |
| 01 May 2024 | 5.92 | 5.92 | 5.92 | 5.91 | 5.91 | 15 |
| 30 Apr 2024 | 5.88 | 5.95 | 5.88 | 5.89 | 5.89 | 160,666 |
| 29 Apr 2024 | 5.94 | 5.95 | 5.92 | 5.90 | 5.90 | 84,789 |
| 26 Apr 2024 | 5.86 | 5.89 | 5.86 | 5.90 | 5.90 | 8,731 |
| 25 Apr 2024 | 5.87 | 5.88 | 5.84 | 5.84 | 5.84 | 3,177 |
| 24 Apr 2024 | 5.91 | 5.91 | 5.84 | 5.84 | 5.84 | 30,820 |
| 23 Apr 2024 | 5.89 | 5.93 | 5.89 | 5.91 | 5.91 | 222 |
| 22 Apr 2024 | 5.78 | 5.86 | 5.76 | 5.86 | 5.86 | 292,179 |
| 19 Apr 2024 | 5.67 | 5.72 | 5.67 | 5.71 | 5.71 | 6,631 |
| 18 Apr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 47 |
| 17 Apr 2024 | 5.71 | 5.74 | 5.69 | 5.71 | 5.71 | 2,989 |
| 16 Apr 2024 | 5.72 | 5.74 | 5.68 | 5.73 | 5.73 | 50,869 |
| 15 Apr 2024 | 5.76 | 5.81 | 5.76 | 5.80 | 5.80 | 3,294 |
| 12 Apr 2024 | 5.80 | 5.84 | 5.78 | 5.80 | 5.80 | 4,889 |
| 11 Apr 2024 | 5.73 | 5.79 | 5.72 | 5.78 | 5.78 | 8,942 |
| 10 Apr 2024 | 5.70 | 5.74 | 5.70 | 5.75 | 5.75 | 83,384 |
| 09 Apr 2024 | 5.75 | 5.76 | 5.73 | 5.74 | 5.74 | 6,130 |
| 08 Apr 2024 | 5.74 | 5.76 | 5.73 | 5.75 | 5.75 | 7,115 |
| 05 Apr 2024 | 5.71 | 5.76 | 5.71 | 5.74 | 5.74 | 3,460 |
| 04 Apr 2024 | 5.78 | 5.82 | 5.76 | 5.79 | 5.79 | 3,431 |
| 03 Apr 2024 | 5.81 | 5.81 | 5.75 | 5.80 | 5.80 | 5,807 |
| 02 Apr 2024 | 5.89 | 5.95 | 5.77 | 5.78 | 5.78 | 1,262 |
| 28 Mar 2024 | 5.87 | 5.90 | 5.85 | 5.89 | 5.89 | 77,108 |
| 27 Mar 2024 | 5.87 | 5.87 | 5.83 | 5.86 | 5.86 | 22,509 |
| 26 Mar 2024 | 5.84 | 5.84 | 5.80 | 5.83 | 5.83 | 491 |
| 25 Mar 2024 | 5.83 | 5.84 | 5.81 | 5.84 | 5.84 | 45,550 |
| 22 Mar 2024 | 5.84 | 5.84 | 5.83 | 5.84 | 5.84 | 95,848 |
| 21 Mar 2024 | 5.77 | 5.82 | 5.77 | 5.82 | 5.82 | 3,267 |
| 20 Mar 2024 | 5.79 | 5.80 | 5.76 | 5.77 | 5.77 | 17,031 |
| 19 Mar 2024 | 5.81 | 5.81 | 5.78 | 5.79 | 5.79 | 57,482 |
| 18 Mar 2024 | 5.82 | 5.82 | 5.80 | 5.82 | 5.82 | 9,692 |
| 15 Mar 2024 | 5.85 | 5.88 | 5.83 | 5.82 | 5.82 | 10,785 |
| 14 Mar 2024 | 5.90 | 5.90 | 5.88 | 5.89 | 5.89 | 9,662 |
| 13 Mar 2024 | 5.89 | 5.91 | 5.88 | 5.89 | 5.89 | 16,015 |
| 12 Mar 2024 | 5.90 | 5.92 | 5.86 | 5.91 | 5.91 | 3,568 |
| 11 Mar 2024 | 5.86 | 5.88 | 5.85 | 5.87 | 5.87 | 1,529 |
| 08 Mar 2024 | 5.85 | 5.86 | 5.83 | 5.83 | 5.83 | 7,846 |
| 07 Mar 2024 | 5.76 | 5.91 | 5.74 | 5.91 | 5.91 | 211,955 |
| 06 Mar 2024 | 5.72 | 5.74 | 5.70 | 5.73 | 5.73 | 12,380 |
| 05 Mar 2024 | 5.76 | 5.76 | 5.74 | 5.72 | 5.72 | 1,064 |
| 04 Mar 2024 | 5.77 | 5.77 | 5.74 | 5.76 | 5.76 | 32,369 |
| 01 Mar 2024 | 5.68 | 5.73 | 5.68 | 5.73 | 5.73 | 1,696 |
| 29 Feb 2024 | 5.66 | 5.71 | 5.65 | 5.66 | 5.66 | 45,968 |
| 28 Feb 2024 | 5.72 | 5.75 | 5.71 | 5.71 | 5.71 | 7,852 |
| 27 Feb 2024 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 8,277 |
| 26 Feb 2024 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | 10,316 |
| 23 Feb 2024 | 5.72 | 5.75 | 5.72 | 5.75 | 5.75 | 7,189 |
| 22 Feb 2024 | 5.74 | 5.74 | 5.69 | 5.73 | 5.73 | 4,945 |
| 21 Feb 2024 | 5.66 | 5.66 | 5.64 | 5.66 | 5.66 | 21,492 |
| 20 Feb 2024 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | 1,350 |
| 19 Feb 2024 | 5.71 | 5.73 | 5.70 | 5.74 | 5.74 | 1,196 |
| 16 Feb 2024 | 5.66 | 5.66 | 5.65 | 5.68 | 5.68 | 216 |
| 15 Feb 2024 | 5.63 | 5.65 | 5.63 | 5.63 | 5.63 | 22,154 |
| 14 Feb 2024 | 5.58 | 5.59 | 5.57 | 5.61 | 5.61 | 907 |
| 13 Feb 2024 | 5.57 | 5.58 | 5.53 | 5.54 | 5.54 | 6,001 |
| 12 Feb 2024 | 5.58 | 5.58 | 5.56 | 5.57 | 5.57 | 87,377 |
| 09 Feb 2024 | 5.59 | 5.60 | 5.58 | 5.59 | 5.59 | 521 |
| 08 Feb 2024 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 237 |
| 07 Feb 2024 | 5.64 | 5.66 | 5.61 | 5.65 | 5.65 | 1,548 |
| 06 Feb 2024 | 5.64 | 5.65 | 5.62 | 5.64 | 5.64 | 44,711 |
| 05 Feb 2024 | 5.59 | 5.66 | 5.59 | 5.63 | 5.63 | 5,790 |
| 02 Feb 2024 | 5.59 | 5.61 | 5.57 | 5.57 | 5.57 | 117,079 |
| 01 Feb 2024 | 5.62 | 5.62 | 5.59 | 5.59 | 5.59 | 1,910 |
| 31 Jan 2024 | 5.60 | 5.69 | 5.59 | 5.65 | 5.65 | 280 |
| 30 Jan 2024 | 5.63 | 5.65 | 5.62 | 5.62 | 5.62 | 6,050 |
| 29 Jan 2024 | 5.60 | 5.64 | 5.59 | 5.61 | 5.61 | 2,394 |
| 26 Jan 2024 | 5.56 | 5.58 | 5.56 | 5.59 | 5.59 | 411 |
| 25 Jan 2024 | 5.50 | 5.53 | 5.50 | 5.51 | 5.51 | 176 |
| 24 Jan 2024 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | 4,545 |
| 23 Jan 2024 | 5.51 | 5.52 | 5.49 | 5.52 | 5.52 | 2,263 |
| 22 Jan 2024 | 5.57 | 5.58 | 5.54 | 5.58 | 5.58 | 3,679 |
| 19 Jan 2024 | 5.58 | 5.58 | 5.55 | 5.57 | 5.57 | 755 |
| 18 Jan 2024 | 5.57 | 5.57 | 5.54 | 5.55 | 5.55 | 149 |
| 17 Jan 2024 | 5.58 | 5.59 | 5.55 | 5.58 | 5.58 | 30,474 |
| 16 Jan 2024 | 5.62 | 5.64 | 5.60 | 5.62 | 5.62 | 90,478 |
| 15 Jan 2024 | 5.64 | 5.68 | 5.63 | 5.64 | 5.64 | 63 |
| 12 Jan 2024 | 5.67 | 5.67 | 5.65 | 5.66 | 5.66 | 1,618 |
| 11 Jan 2024 | 5.71 | 5.72 | 5.66 | 5.64 | 5.64 | 1,006 |
| 10 Jan 2024 | 5.65 | 5.68 | 5.65 | 5.69 | 5.69 | 11,902 |
| 09 Jan 2024 | 5.64 | 5.67 | 5.64 | 5.67 | 5.67 | 1,633 |
| 08 Jan 2024 | 5.62 | 5.63 | 5.61 | 5.63 | 5.63 | 15,940 |
| 05 Jan 2024 | 5.63 | 5.63 | 5.61 | 5.62 | 5.62 | 2,942 |
| 04 Jan 2024 | 5.61 | 5.65 | 5.59 | 5.65 | 5.65 | 14,898 |
| 03 Jan 2024 | 5.56 | 5.56 | 5.54 | 5.56 | 5.56 | 1,086 |
| 02 Jan 2024 | 5.51 | 5.54 | 5.49 | 5.54 | 5.54 | 17,383 |
| 29 Dec 2023 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 2,004 |
| 28 Dec 2023 | 5.50 | 5.52 | 5.49 | 5.51 | 5.51 | 13,825 |
| 27 Dec 2023 | 5.46 | 5.48 | 5.44 | 5.47 | 5.47 | 2,211 |
| 22 Dec 2023 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1,885 |
| 21 Dec 2023 | 5.42 | 5.46 | 5.42 | 5.46 | 5.46 | 27,570 |
| 20 Dec 2023 | 5.43 | 5.44 | 5.40 | 5.43 | 5.43 | 20,005 |
| 19 Dec 2023 | 5.39 | 5.40 | 5.37 | 5.39 | 5.39 | 65,291 |
| 18 Dec 2023 | 5.39 | 5.40 | 5.36 | 5.39 | 5.39 | 8,175 |
| 15 Dec 2023 | 5.38 | 5.38 | 5.33 | 5.34 | 5.34 | 1,874 |
| 14 Dec 2023 | 5.40 | 5.40 | 5.35 | 5.38 | 5.38 | 4,374 |
| 13 Dec 2023 | 5.36 | 5.40 | 5.36 | 5.39 | 5.39 | 169,357 |
| 12 Dec 2023 | 5.32 | 5.34 | 5.32 | 5.32 | 5.32 | 33,672 |
| *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.