iShares MSCI Europe Consumer Discretionary Sector UCITS ETF (ESIC.DE) XETRA
5.58
-0.037(-0.66%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
5.58
-0.037(-0.66%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.47 | 5.54 | 5.54 | 5.55 | 5.47 | 50,825 |
| April 01, 2026 | 5.52 | 5.59 | 5.59 | 5.6 | 5.52 | 108,764 |
| March 31, 2026 | 5.4 | 5.46 | 5.46 | 5.46 | 5.4 | 57,530 |
| March 30, 2026 | 5.39 | 5.41 | 5.41 | 5.41 | 5.37 | 47,904 |
| March 27, 2026 | 5.49 | 5.4 | 5.4 | 5.49 | 5.39 | 72,725 |
| March 26, 2026 | 5.48 | 5.46 | 5.46 | 5.52 | 5.45 | 50,685 |
| March 25, 2026 | 5.47 | 5.53 | 5.53 | 5.55 | 5.47 | 128,160 |
| March 24, 2026 | 5.5 | 5.43 | 5.43 | 5.52 | 5.43 | 78,693 |
| March 23, 2026 | 5.25 | 5.55 | 5.55 | 5.55 | 5.25 | 143,024 |
| March 20, 2026 | 5.44 | 5.36 | 5.36 | 5.49 | 5.36 | 244,566 |
| March 19, 2026 | 5.57 | 5.45 | 5.45 | 5.57 | 5.44 | 200,848 |
| March 18, 2026 | 5.73 | 5.61 | 5.61 | 5.75 | 5.61 | 40,054 |
| March 17, 2026 | 5.7 | 5.73 | 5.73 | 5.73 | 5.7 | 35,978 |
| March 16, 2026 | 5.74 | 5.73 | 5.73 | 5.74 | 5.66 | 38,475 |
| March 13, 2026 | 5.78 | 5.71 | 5.71 | 5.81 | 5.71 | 160,039 |
| March 12, 2026 | 5.8 | 5.81 | 5.81 | 5.83 | 5.78 | 100,514 |
| March 11, 2026 | 5.84 | 5.86 | 5.86 | 5.89 | 5.84 | 137,751 |
| March 10, 2026 | 5.81 | 5.85 | 5.85 | 5.9 | 5.81 | 58,515 |
| March 09, 2026 | 5.67 | 5.71 | 5.71 | 5.74 | 5.67 | 102,997 |
| March 06, 2026 | 5.86 | 5.83 | 5.83 | 5.93 | 5.78 | 45,648 |
| March 05, 2026 | 5.85 | 5.91 | 5.91 | 5.94 | 5.85 | 83,823 |
| March 04, 2026 | 5.77 | 5.88 | 5.88 | 5.88 | 5.77 | 61,625 |
| March 03, 2026 | 5.94 | 5.78 | 5.78 | 5.94 | 5.78 | 139,674 |
| March 02, 2026 | 6.08 | 5.99 | 5.99 | 6.08 | 5.98 | 105,624 |
| February 27, 2026 | 6.26 | 6.24 | 6.24 | 6.27 | 6.22 | 16,181 |
| February 26, 2026 | 6.2 | 6.28 | 6.28 | 6.28 | 6.2 | 110,574 |
| February 25, 2026 | 6.27 | 6.23 | 6.23 | 6.28 | 6.23 | 35,677 |
| February 24, 2026 | 6.23 | 6.27 | 6.27 | 6.27 | 6.23 | 38,976 |
| February 23, 2026 | 6.22 | 6.24 | 6.24 | 6.3 | 6.22 | 74,107 |
| February 20, 2026 | 6.17 | 6.22 | 0 | 6.23 | 6.17 | 72,698 |
| February 19, 2026 | 6.18 | 6.15 | 0 | 6.19 | 6.13 | 19,111 |
| February 18, 2026 | 6.15 | 6.14 | 0 | 6.15 | 6.12 | 35,273 |
| February 17, 2026 | 6.11 | 6.15 | 0 | 6.15 | 6.1 | 29,738 |
| February 16, 2026 | 6.14 | 6.08 | 0 | 6.18 | 6.08 | 40,767 |
| February 13, 2026 | 6.13 | 6.13 | 0 | 6.15 | 6.12 | 29,589 |
| February 12, 2026 | 6.18 | 6.19 | 0 | 6.19 | 6.16 | 103,479 |
| February 11, 2026 | 6.21 | 6.18 | 0 | 6.21 | 6.15 | 42,278 |
| February 10, 2026 | 6.09 | 6.21 | 0 | 6.21 | 6.09 | 14,420 |
| February 09, 2026 | 6.11 | 6.11 | 0 | 6.14 | 6.1 | 2,090 |
| February 06, 2026 | 6.11 | 6.1 | 0 | 6.11 | 6.03 | 23,278 |
| February 05, 2026 | 6.18 | 6.15 | 0 | 6.19 | 6.15 | 46,091 |
| February 04, 2026 | 6.07 | 6.16 | 0 | 6.16 | 6.07 | 47,647 |
| February 03, 2026 | 6.18 | 6.08 | 0 | 6.22 | 6.08 | 154,402 |
| February 02, 2026 | 6.07 | 6.2 | 0 | 6.2 | 6.07 | 17,749 |
| January 30, 2026 | 6.12 | 6.15 | 0 | 6.17 | 6.12 | 11,796 |
| January 29, 2026 | 6.13 | 6.12 | 0 | 6.17 | 6.12 | 36,424 |
| January 28, 2026 | 6.22 | 6.14 | 0 | 6.22 | 6.13 | 36,990 |
| January 27, 2026 | 6.28 | 6.21 | 0 | 6.29 | 6.21 | 23,587 |
| January 26, 2026 | 6.27 | 6.27 | 0 | 6.3 | 6.27 | 25,114 |
| January 23, 2026 | 6.34 | 6.31 | 0 | 6.34 | 6.28 | 68,306 |
| January 22, 2026 | 6.37 | 6.34 | 0 | 6.38 | 6.33 | 82,481 |
| January 21, 2026 | 6.21 | 6.29 | 0 | 6.29 | 6.21 | 102,296 |
| January 20, 2026 | 6.27 | 6.24 | 0 | 6.27 | 6.21 | 32,391 |
| January 19, 2026 | 6.34 | 6.29 | 0 | 6.34 | 6.29 | 160,698 |
| January 16, 2026 | 6.56 | 6.49 | 0 | 6.56 | 6.49 | 31,753 |
| January 15, 2026 | 6.69 | 6.6 | 0 | 6.69 | 6.57 | 2.78M |
| January 14, 2026 | 6.68 | 6.7 | 0 | 6.74 | 6.68 | 3.01M |
| January 13, 2026 | 6.74 | 6.73 | 0 | 6.74 | 6.71 | 22,787 |
| January 12, 2026 | 6.72 | 6.75 | 0 | 6.77 | 6.72 | 69,298 |
| January 09, 2026 | 6.69 | 6.77 | 0 | 6.77 | 6.69 | 49,822 |