iShares MSCI Europe Consumer Discretionary Sector UCITS ETF (ESIC.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In EUR
If you invested €1000 in iShares MSCI Europe Consumer Discretionary Sector UCITS ETF (ESIC.DE) since IPO date, it would be worth €1,198 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €972.77, while €1000 invested 1 year ago would be worth €968.06. This corresponds to total returns of 19.8%, -2.72%, -3.19%, respectively, with annualized returns of 3.18%, -0.55%, -3.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.95 | 5.98 | 5.98 | 5.98 | 5.93 | 6,351 |
| August 20, 2026 | 6 | 5.92 | 5.92 | 6.01 | 5.92 | 50,962 |
| August 19, 2026 | 5.96 | 5.97 | 5.97 | 5.97 | 5.94 | 7,507 |
| August 18, 2026 | 5.95 | 5.96 | 5.96 | 5.96 | 5.94 | 13,280 |
| August 17, 2026 | 6.05 | 5.98 | 5.98 | 6.05 | 5.98 | 9,791 |
| August 14, 2026 | 6.11 | 6.05 | 6.05 | 6.11 | 6.05 | 131,414 |
| August 13, 2026 | 6.13 | 6.11 | 6.11 | 6.13 | 6.11 | 1,905 |
| August 12, 2026 | 6.26 | 6.13 | 6.13 | 6.26 | 6.13 | 62,643 |
| August 11, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.22 | 791 |
| August 10, 2026 | 6.24 | 6.26 | 6.26 | 6.26 | 6.23 | 2,237 |
| August 07, 2026 | 6.24 | 6.23 | 6.23 | 6.24 | 6.22 | 11,821 |
| August 06, 2026 | 6.19 | 6.25 | 6.25 | 6.26 | 6.19 | 2,435 |
| August 05, 2026 | 6.22 | 6.21 | 6.21 | 6.22 | 6.18 | 10,247 |
| August 04, 2026 | 6.26 | 6.16 | 6.16 | 6.26 | 6.11 | 30,997 |
| August 03, 2026 | 6.11 | 6.26 | 6.26 | 6.26 | 6.11 | 5,700 |
| July 31, 2026 | 6.11 | 6.09 | 6.09 | 6.14 | 6.09 | 4,300 |
| July 30, 2026 | 6.12 | 6.1 | 6.1 | 6.13 | 6.05 | 4,853 |
| July 29, 2026 | 6.13 | 6.11 | 6.11 | 6.21 | 6.1 | 1,038 |
| July 28, 2026 | 6.12 | 6.15 | 6.15 | 6.15 | 6.07 | 8,278 |
| July 27, 2026 | 5.97 | 6.05 | 6.05 | 6.06 | 5.97 | 87,466 |
| July 23, 2026 | 6.05 | 5.9 | 5.9 | 6.05 | 5.9 | 24,472 |
| July 22, 2026 | 6.01 | 6.03 | 6.03 | 6.06 | 6 | 48,795 |
| July 21, 2026 | 6.12 | 6.07 | 6.07 | 6.12 | 6.07 | 1,205 |
| July 20, 2026 | 6.14 | 6.13 | 6.13 | 6.15 | 6.11 | 21,001 |
| July 17, 2026 | 6.14 | 6.13 | 6.13 | 6.17 | 6.12 | 602 |
| July 16, 2026 | 6.15 | 6.14 | 6.14 | 6.16 | 6.13 | 2,646 |
| July 15, 2026 | 6 | 6.09 | 6.09 | 6.11 | 6 | 29,147 |
| July 14, 2026 | 6.07 | 6 | 6 | 6.07 | 5.95 | 28,466 |
| July 13, 2026 | 6.04 | 6.06 | 6.06 | 6.07 | 6.04 | 72,557 |
| July 10, 2026 | 6.02 | 6.07 | 6.07 | 6.08 | 6.02 | 8,937 |
| July 09, 2026 | 6.06 | 6.01 | 6.01 | 6.06 | 6.01 | 8,112 |
| July 08, 2026 | 6.18 | 6.07 | 6.07 | 6.18 | 5.99 | 54,965 |
| July 07, 2026 | 6.12 | 6.2 | 6.2 | 6.2 | 6.12 | 26,854 |
| July 06, 2026 | 6.17 | 6.09 | 6.09 | 6.19 | 6.09 | 1,211 |
| July 03, 2026 | 6.13 | 6.11 | 6.11 | 6.13 | 6.09 | 10,807 |
| July 02, 2026 | 6.01 | 6.13 | 6.13 | 6.13 | 6.01 | 14,499 |
| July 01, 2026 | 6.01 | 6.03 | 6.03 | 6.03 | 5.94 | 1,283 |
| June 30, 2026 | 6.09 | 6.02 | 6.02 | 6.09 | 6.02 | 11,600 |
| June 29, 2026 | 6.08 | 6.09 | 6.09 | 6.12 | 6.06 | 11,452 |
| June 26, 2026 | 6.06 | 6.03 | 6.03 | 6.11 | 6.03 | 28,324 |
| June 25, 2026 | 6.07 | 6.13 | 6.13 | 6.13 | 6.06 | 9,171 |
| June 24, 2026 | 5.98 | 6.07 | 6.07 | 6.07 | 5.98 | 81,363 |
| June 23, 2026 | 6.01 | 5.98 | 5.98 | 6.01 | 5.97 | 44,872 |
| June 22, 2026 | 6.08 | 6.02 | 6.02 | 6.08 | 6.02 | 39,776 |
| June 19, 2026 | 6.11 | 6.1 | 6.1 | 6.18 | 6.1 | 156,253 |
| June 18, 2026 | 6.12 | 6.11 | 6.11 | 6.13 | 6.09 | 21,248 |
| June 17, 2026 | 6.22 | 6.16 | 6.16 | 6.22 | 6.16 | 8,004 |
| June 16, 2026 | 6.25 | 6.22 | 6.22 | 6.25 | 6.18 | 8,121 |
| June 15, 2026 | 6.24 | 6.25 | 6.25 | 6.35 | 6.24 | 18,871 |
| June 12, 2026 | 6.12 | 6.15 | 6.15 | 6.24 | 6.12 | 106,118 |
| June 11, 2026 | 5.98 | 6.06 | 6.06 | 6.09 | 5.98 | 17,086 |
| June 10, 2026 | 5.95 | 6 | 6 | 6.06 | 5.95 | 21,333 |
| June 09, 2026 | 5.96 | 6.03 | 6.03 | 6.03 | 5.96 | 863 |
| June 08, 2026 | 5.87 | 5.99 | 5.99 | 5.99 | 5.87 | 7,825 |
| June 05, 2026 | 5.89 | 6.01 | 6.01 | 6.01 | 5.89 | 2,181 |
| June 04, 2026 | 5.84 | 5.99 | 5.99 | 5.99 | 5.84 | 2,199 |
| June 03, 2026 | 6 | 5.9 | 5.9 | 6 | 5.9 | 20,259 |
| June 02, 2026 | 5.94 | 6.01 | 6.01 | 6.05 | 5.94 | 19,674 |
| June 01, 2026 | 6.01 | 6.04 | 6.04 | 6.04 | 5.97 | 116,758 |
| May 29, 2026 | 5.99 | 6.03 | 6.03 | 6.09 | 5.99 | 137,117 |