iShares MSCI Europe Consumer Discretionary Sector UCITS ETF - ESIC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	6.74	6.73	6.73	6.74	6.71	22,787
January 12, 2026	6.72	6.75	6.75	6.77	6.72	69,298
January 09, 2026	6.69	6.77	6.77	6.77	6.69	49,822
January 08, 2026	6.6	6.59	6.59	6.61	6.59	64,690
January 07, 2026	6.68	6.65	6.65	6.68	6.62	40,697
January 06, 2026	6.66	6.65	6.65	6.66	6.64	4,431
January 05, 2026	6.68	6.64	6.64	6.72	6.64	125,144
January 02, 2026	6.64	6.71	6.71	6.71	6.64	111,143
December 30, 2025	6.6	6.65	6.65	6.65	6.6	2,836
December 29, 2025	6.59	6.62	6.62	6.63	6.59	11,374
December 23, 2025	6.58	6.61	6.61	6.62	6.58	8,454
December 22, 2025	6.6	6.59	6.59	6.63	6.59	8,012
December 19, 2025	6.62	6.62	6.62	6.66	6.62	20,550
December 18, 2025	6.57	6.59	6.59	6.6	6.57	10,583
December 17, 2025	6.62	6.57	6.57	6.62	6.56	73,809
December 16, 2025	6.53	6.62	6.62	6.64	6.53	22,793
December 15, 2025	6.56	6.59	6.59	6.66	6.56	19,382
December 12, 2025	6.59	6.59	6.59	6.63	6.59	9,015
December 11, 2025	6.51	6.58	6.58	6.58	6.51	25,808
December 10, 2025	6.51	6.51	6.51	6.53	6.5	13,892
December 09, 2025	6.55	6.52	6.52	6.56	6.52	18,455
December 08, 2025	6.63	6.58	6.58	6.63	6.58	8,825
December 05, 2025	6.61	6.63	6.63	6.66	6.61	33,095
December 04, 2025	6.6	6.63	6.63	6.65	6.6	339,714
December 03, 2025	6.56	6.58	6.58	6.58	6.53	28,717
December 02, 2025	6.56	6.54	6.54	6.6	6.53	25,327
December 01, 2025	6.51	6.58	6.58	6.58	6.51	11,452
November 28, 2025	6.5	6.52	6.52	6.52	6.5	12,755
November 27, 2025	6.49	6.52	6.52	6.52	6.49	9,648
November 26, 2025	6.49	6.49	6.49	6.51	6.47	10,572
November 25, 2025	6.42	6.44	6.44	6.46	6.41	36,398
November 24, 2025	6.45	6.46	6.46	6.5	6.43	116,247
November 21, 2025	6.3	6.43	6.43	6.43	6.3	40,100
November 20, 2025	6.44	6.44	6.44	6.45	6.4	21,658
November 19, 2025	6.39	6.43	6.43	6.43	6.39	34,916
November 18, 2025	6.47	6.4	6.4	6.49	6.4	77,752
November 17, 2025	6.65	6.59	6.59	6.66	6.59	10,034
November 14, 2025	6.69	6.66	6.66	6.72	6.6	542,767
November 13, 2025	6.78	6.7	6.7	6.79	6.7	11,082
November 12, 2025	6.71	6.75	6.75	6.77	6.71	14,001
November 11, 2025	6.61	6.68	6.68	6.69	6.61	7,131
November 10, 2025	6.54	6.56	6.56	6.57	6.54	16,969
November 07, 2025	6.43	6.45	6.45	6.5	6.43	13,052
November 06, 2025	6.5	6.48	6.48	6.54	6.48	19,881
November 05, 2025	6.38	6.52	6.5	6.54	6.38	10,105
November 04, 2025	6.44	6.46	6.46	6.46	6.4	22,545
November 03, 2025	6.51	6.51	6.51	6.57	6.51	23,680
October 31, 2025	6.52	6.49	6.49	6.53	6.49	6,294
October 30, 2025	6.59	6.53	6.53	6.59	6.52	24,357
October 29, 2025	6.61	6.62	6.62	6.66	6.61	42,584
October 28, 2025	6.62	6.64	6.64	6.65	6.62	23,025
October 27, 2025	6.64	6.63	6.63	6.64	6.63	1,982
October 24, 2025	6.62	6.62	6.62	6.65	6.6	10,803
October 23, 2025	6.58	6.63	6.63	6.65	6.58	38,865
October 22, 2025	6.58	6.6	6.6	6.6	6.56	1,685
October 21, 2025	6.6	6.59	6.59	6.61	6.59	18,532
October 20, 2025	6.53	6.54	6.54	6.56	6.53	5,350
October 17, 2025	6.45	6.5	6.5	6.5	6.42	17,911
October 16, 2025	6.44	6.47	6.47	6.49	6.44	17,397
October 15, 2025	6.24	6.47	6.47	6.5	6.24	26,777

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