iShares MSCI Europe Consumer Discretionary Sector UCITS ETF (ESIC.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ESIC.DE Historical Return
If you invested €1000 in iShares MSCI Europe Consumer Discretionary Sector UCITS ETF (ESIC.DE) since IPO date, it would be worth €1,121.96 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €882.42, while €1000 invested 1 year ago would be worth €851.67. This corresponds to total returns of 12.2%, -11.76%, -14.83%, respectively, with annualized returns of 1.96%, -2.47%, -14.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ESIC.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.74 | 5.71 | 5.71 | 5.74 | 5.68 | 33,830 |
| October 20, 2026 | 5.69 | 5.74 | 5.74 | 5.75 | 5.69 | 8,133 |
| October 19, 2026 | 5.72 | 5.69 | 5.69 | 5.72 | 5.66 | 23,676 |
| October 16, 2026 | 5.71 | 5.71 | 5.71 | 5.77 | 5.7 | 6,564 |
| October 15, 2026 | 5.59 | 5.71 | 5.71 | 5.71 | 5.59 | 8,249 |
| October 14, 2026 | 5.57 | 5.6 | 5.6 | 5.62 | 5.57 | 58,087 |
| October 13, 2026 | 5.5 | 5.57 | 5.57 | 5.58 | 5.5 | 46,063 |
| October 12, 2026 | 5.55 | 5.5 | 5.5 | 5.58 | 5.5 | 135,732 |
| October 09, 2026 | 5.48 | 5.55 | 5.55 | 5.57 | 5.48 | 19,299 |
| October 08, 2026 | 5.55 | 5.48 | 5.48 | 5.55 | 5.48 | 18,612 |
| October 07, 2026 | 5.54 | 5.55 | 5.55 | 5.58 | 5.51 | 20,682 |
| October 06, 2026 | 5.52 | 5.54 | 5.54 | 5.56 | 5.52 | 12,780 |
| October 05, 2026 | 5.5 | 5.52 | 5.52 | 5.53 | 5.49 | 2,068 |
| October 02, 2026 | 5.5 | 5.5 | 5.5 | 5.55 | 5.5 | 15,974 |
| October 01, 2026 | 5.59 | 5.5 | 5.5 | 5.59 | 5.5 | 19,080 |
| September 30, 2026 | 5.6 | 5.59 | 5.59 | 5.65 | 5.59 | 7,387 |
| September 29, 2026 | 5.62 | 5.6 | 5.6 | 5.64 | 5.6 | 36,962 |
| September 28, 2026 | 5.6 | 5.62 | 5.62 | 5.63 | 5.59 | 1,897 |
| September 25, 2026 | 5.6 | 5.6 | 5.6 | 5.61 | 5.58 | 2,371 |
| September 24, 2026 | 5.61 | 5.6 | 5.6 | 5.63 | 5.58 | 24,103 |
| September 23, 2026 | 5.69 | 5.61 | 5.61 | 5.69 | 5.6 | 15,322 |
| September 22, 2026 | 5.62 | 5.69 | 5.69 | 5.72 | 5.62 | 1,933 |
| September 21, 2026 | 5.59 | 5.61 | 5.61 | 5.62 | 5.59 | 3,129 |
| September 18, 2026 | 5.72 | 5.59 | 5.59 | 5.72 | 5.59 | 4,641 |
| September 17, 2026 | 5.68 | 5.72 | 5.72 | 5.74 | 5.68 | 3,862 |
| September 16, 2026 | 5.67 | 5.68 | 5.68 | 5.69 | 5.63 | 3,328 |
| September 15, 2026 | 5.74 | 5.67 | 5.67 | 5.74 | 5.66 | 6,068 |
| September 11, 2026 | 5.7 | 5.72 | 5.72 | 5.75 | 5.7 | 9,755 |
| September 10, 2026 | 5.72 | 5.69 | 5.69 | 5.72 | 5.69 | 3,723 |
| September 09, 2026 | 5.88 | 5.73 | 5.73 | 5.88 | 5.71 | 20,323 |
| September 08, 2026 | 5.89 | 5.87 | 5.87 | 5.92 | 5.87 | 12,960 |
| September 07, 2026 | 5.93 | 5.92 | 5.92 | 5.93 | 5.88 | 4,640 |
| September 04, 2026 | 5.91 | 5.93 | 5.93 | 5.95 | 5.91 | 1,369 |
| September 03, 2026 | 5.94 | 5.87 | 5.87 | 5.94 | 5.84 | 26,780 |
| September 02, 2026 | 5.98 | 5.94 | 5.94 | 5.98 | 5.9 | 19,463 |
| September 01, 2026 | 6.04 | 5.97 | 5.97 | 6.04 | 5.96 | 63,022 |
| August 31, 2026 | 6.09 | 6.09 | 6.09 | 6.11 | 6.09 | 12,062 |
| August 28, 2026 | 5.99 | 6.09 | 6.09 | 6.09 | 5.99 | 45,963 |
| August 27, 2026 | 6.03 | 5.99 | 5.99 | 6.03 | 5.96 | 104 |
| August 26, 2026 | 5.99 | 6.03 | 6.03 | 6.03 | 5.99 | 111,587 |
| August 25, 2026 | 6.02 | 5.99 | 5.99 | 6.02 | 5.99 | 5,547 |
| August 24, 2026 | 5.98 | 6.03 | 6.03 | 6.04 | 5.98 | 10,957 |
| 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 |
AD
