iShares MSCI Europe Consumer Discretionary Sector UCITS ETF (ESIC.L) LSE

5.31

+0.003(+0.06%)

Updated at September 08 03:22PM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.325.315.315.345.31382
September 04, 20255.325.295.295.325.2818,937
September 03, 20255.355.325.325.355.327
September 02, 20255.335.295.295.335.281,662
September 01, 20255.335.285.285.335.285,391
August 29, 20255.355.315.315.355.3114,984
August 28, 20255.395.355.355.415.351,597
August 27, 20255.35.315.315.335.34,467
August 26, 20255.275.295.295.335.264,027
August 22, 20255.285.375.375.385.28132
August 21, 20255.315.285.285.315.2820,043
August 20, 20255.325.325.325.345.2843,685
August 19, 20255.245.335.335.335.2412
August 18, 20255.25.215.215.265.212,865
August 15, 20255.255.225.225.275.22175
August 14, 20255.25.215.215.215.25
August 13, 20255.175.25.25.25.1782,641
August 12, 20255.155.145.145.155.091,718
August 11, 20255.195.135.135.195.138,062
August 08, 20255.215.25.25.215.1810
August 07, 20255.185.195.195.215.1834,993
August 06, 20255.175.165.165.175.165,648
August 05, 20255.165.155.155.165.136,939
August 04, 20255.145.155.155.155.1261,819
August 01, 20255.25.135.135.25.1279,716
July 31, 20255.315.215.215.315.215,297
July 30, 20255.375.335.335.375.333,499
July 29, 20255.455.395.395.455.397,412
July 28, 20255.585.435.435.585.4313,478
July 25, 20255.425.525.525.525.423,320
July 24, 20255.55.435.435.55.4113,181
July 23, 20255.385.435.435.435.388
July 22, 20255.345.335.335.345.3315
July 21, 20255.335.335.335.355.3103
July 18, 20255.385.335.335.385.33787
July 17, 20255.345.345.345.365.3426
July 16, 20255.325.365.365.365.332,140
July 15, 20255.395.385.385.395.383
July 14, 20255.395.395.395.395.36113
July 11, 20255.465.425.425.465.425,063
July 10, 20255.425.475.475.475.42706
July 09, 20255.375.395.395.45.372,167
July 08, 20255.335.365.365.365.2950,950
July 07, 20255.335.315.315.335.2946,349
July 04, 20255.325.315.315.325.3169
July 03, 20255.395.365.365.395.35855
July 02, 20255.325.375.375.375.3267
July 01, 20255.25.285.285.285.193,239
June 30, 20255.215.25.25.215.22,192
June 27, 20255.135.25.25.25.132,625
June 26, 20255.135.075.075.135.06700
June 25, 20255.155.135.135.195.134,019
June 24, 20255.175.155.155.175.1413,541
June 23, 20255.075.115.115.115.0715,944
June 20, 20255.115.095.095.145.09161
June 19, 20255.095.075.075.15.07207
June 18, 20255.155.185.185.185.1518
June 17, 20255.215.195.195.215.18947
June 16, 20255.225.245.245.265.22329
June 13, 20255.25.185.185.245.162,304