iShares MSCI Europe Consumer Discretionary Sector UCITS ETF (ESIC.L) LSE
Currency In GBP
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ESIC.L Historical Return
If you invested £1000 in iShares MSCI Europe Consumer Discretionary Sector UCITS ETF (ESIC.L) since IPO date, it would be worth £1,033.93 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £950.46, while £1000 invested 1 year ago would be worth £961.04. This corresponds to total returns of 3.39%, -4.95%, -3.9%, respectively, with annualized returns of 0.59%, -1.01%, -3.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ESIC.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.17 | 5.16 | 5.16 | 5.17 | 5.15 | 209,839 |
| July 09, 2026 | 5.19 | 5.17 | 5.17 | 5.19 | 5.13 | 19,497 |
| July 08, 2026 | 5.22 | 5.11 | 5.11 | 5.22 | 5.11 | 30,196 |
| July 07, 2026 | 5.27 | 5.27 | 5.27 | 5.3 | 5.26 | 8,190 |
| July 06, 2026 | 5.28 | 5.21 | 5.21 | 5.29 | 5.2 | 21,046 |
| July 03, 2026 | 5.25 | 5.24 | 5.24 | 5.25 | 5.24 | 11 |
| July 02, 2026 | 5.17 | 5.25 | 5.25 | 5.26 | 5.17 | 14 |
| July 01, 2026 | 5.16 | 5.18 | 5.18 | 5.18 | 5.1 | 1,036 |
| June 30, 2026 | 5.21 | 5.19 | 5.19 | 5.21 | 5.17 | 9,609 |
| June 29, 2026 | 5.25 | 5.23 | 5.23 | 5.26 | 5.23 | 51,372 |
| June 26, 2026 | 5.22 | 5.25 | 5.25 | 5.27 | 5.19 | 88,123 |
| June 25, 2026 | 5.29 | 5.26 | 5.26 | 5.29 | 5.26 | 3,032 |
| June 24, 2026 | 5.18 | 5.23 | 5.23 | 5.23 | 5.18 | 8,023 |
| June 23, 2026 | 5.15 | 5.16 | 5.16 | 5.18 | 5.13 | 4,213 |
| June 22, 2026 | 5.29 | 5.19 | 5.19 | 5.29 | 5.19 | 10,634 |
| June 19, 2026 | 5.33 | 5.28 | 5.28 | 5.35 | 5.28 | 5,738 |
| June 18, 2026 | 5.3 | 5.34 | 5.34 | 5.34 | 5.29 | 67,213 |
| June 17, 2026 | 5.36 | 5.32 | 5.32 | 5.36 | 5.3 | 33,129 |
| June 16, 2026 | 5.35 | 5.37 | 5.37 | 5.39 | 5.35 | 15,371 |
| June 15, 2026 | 5.48 | 5.36 | 5.36 | 5.48 | 5.36 | 8,355 |
| June 12, 2026 | 5.31 | 5.32 | 5.32 | 5.38 | 5.3 | 44,443 |
| June 11, 2026 | 5.19 | 5.21 | 5.21 | 5.26 | 5.19 | 8,245 |
| June 10, 2026 | 5.21 | 5.18 | 5.18 | 5.23 | 5.13 | 15,544 |
| June 09, 2026 | 5.16 | 5.19 | 5.19 | 5.24 | 5.16 | 8,388 |
| June 08, 2026 | 5.08 | 5.15 | 5.15 | 5.18 | 5.08 | 15,543 |
| June 05, 2026 | 5.15 | 5.14 | 5.14 | 5.2 | 5.14 | 18,529 |
| June 04, 2026 | 5.16 | 5.13 | 5.13 | 5.19 | 5.13 | 456 |
| June 03, 2026 | 5.16 | 5.1 | 5.1 | 5.18 | 5.1 | 5,719 |
| June 02, 2026 | 5.24 | 5.19 | 5.19 | 5.24 | 5.17 | 6,527 |
| June 01, 2026 | 5.18 | 5.12 | 5.12 | 5.23 | 5.11 | 127,952 |
| May 29, 2026 | 5.25 | 5.2 | 5.2 | 5.28 | 5.2 | 103,897 |
| May 28, 2026 | 5.15 | 5.2 | 5.2 | 5.21 | 5.13 | 28,122 |
| May 27, 2026 | 5.07 | 5.17 | 5.17 | 5.21 | 5.07 | 33,743 |
| May 26, 2026 | 5.09 | 5.03 | 5.03 | 5.09 | 5.03 | 12,352 |
| May 22, 2026 | 5.11 | 5 | 5 | 5.11 | 5 | 66,015 |
| May 21, 2026 | 5.03 | 5.01 | 5.01 | 5.03 | 4.97 | 26,275 |
| May 20, 2026 | 4.94 | 5.02 | 5.02 | 5.04 | 4.93 | 15,678 |
| May 19, 2026 | 5.01 | 4.95 | 4.95 | 5.01 | 4.95 | 19,786 |
| May 18, 2026 | 4.88 | 4.95 | 4.95 | 4.98 | 4.86 | 54,494 |
| May 15, 2026 | 4.98 | 4.95 | 4.95 | 4.98 | 4.93 | 103,811 |
| May 14, 2026 | 4.96 | 4.98 | 4.98 | 4.99 | 4.96 | 708,528 |
| May 13, 2026 | 4.88 | 4.94 | 4.94 | 4.94 | 4.87 | 74,793 |
| May 12, 2026 | 4.87 | 4.91 | 4.91 | 4.92 | 4.87 | 70,414 |
| May 11, 2026 | 5.01 | 4.91 | 4.91 | 5.01 | 4.9 | 58,182 |
| May 08, 2026 | 5 | 4.99 | 4.99 | 5.04 | 4.99 | 129,390 |
| May 07, 2026 | 5.05 | 5.03 | 5.03 | 5.09 | 5.03 | 3.43M |
| May 06, 2026 | 4.84 | 4.99 | 4.99 | 5.06 | 4.84 | 42,701 |
| May 05, 2026 | 4.72 | 4.78 | 4.78 | 4.82 | 4.72 | 46,919 |
| May 01, 2026 | 4.83 | 4.84 | 4.84 | 4.87 | 4.82 | 719 |
| April 30, 2026 | 4.76 | 4.83 | 4.83 | 4.85 | 4.76 | 681,832 |
| April 29, 2026 | 4.86 | 4.81 | 4.81 | 4.86 | 4.8 | 387 |
| April 28, 2026 | 4.91 | 4.87 | 4.87 | 4.93 | 4.87 | 24,221 |
| April 27, 2026 | 4.95 | 4.91 | 4.91 | 4.96 | 4.91 | 2,014 |
| April 24, 2026 | 4.95 | 4.95 | 4.95 | 4.96 | 4.93 | 24,783 |
| April 23, 2026 | 4.97 | 4.98 | 4.98 | 4.98 | 4.94 | 18,236 |
| April 22, 2026 | 5.06 | 5 | 5 | 5.06 | 5 | 10,933 |
| April 21, 2026 | 5.16 | 5.11 | 5.11 | 5.17 | 5.11 | 150 |
| April 20, 2026 | 5.15 | 5.13 | 5.13 | 5.15 | 5.11 | 1,139 |
| April 17, 2026 | 5.05 | 5.21 | 5.21 | 5.22 | 5.05 | 2,422 |
| April 16, 2026 | 5.02 | 5.01 | 5.01 | 5.04 | 5.01 | 548 |
AD
