iShares MSCI Europe Consumer Discretionary Sector UCITS ETF (ESIC.DE) XETRA
6.01
+0.081(+1.37%)
Currency In EUR
- 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 €1,200 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €932.09, while €1000 invested 1 year ago would be worth €957.32. This corresponds to total returns of 20%, -6.79%, -4.27%, respectively, with annualized returns of 3.34%, -1.4%, -4.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ESIC.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 5.92 | 5.95 | 5.95 | 5.96 | 5.92 | 105,940 |
| May 27, 2026 | 5.82 | 6.01 | 6.01 | 6.01 | 5.82 | 3,604 |
| May 26, 2026 | 5.87 | 5.85 | 5.85 | 5.87 | 5.84 | 6,688 |
| May 25, 2026 | 5.86 | 5.92 | 5.92 | 5.92 | 5.86 | 2,078 |
| May 22, 2026 | 5.84 | 5.81 | 5.81 | 5.86 | 5.79 | 81,850 |
| May 21, 2026 | 5.81 | 5.76 | 5.76 | 5.84 | 5.76 | 31,366 |
| May 20, 2026 | 5.69 | 5.71 | 5.71 | 5.71 | 5.68 | 26,748 |
| May 19, 2026 | 5.73 | 5.71 | 5.71 | 5.78 | 5.71 | 7,146 |
| May 18, 2026 | 5.59 | 5.68 | 5.68 | 5.68 | 5.59 | 42,700 |
| May 15, 2026 | 5.67 | 5.66 | 5.66 | 5.71 | 5.66 | 71,963 |
| May 14, 2026 | 5.69 | 5.76 | 5.76 | 5.76 | 5.69 | 33,355 |
| May 13, 2026 | 5.68 | 5.63 | 5.63 | 5.68 | 5.61 | 66,977 |
| May 12, 2026 | 5.65 | 5.66 | 5.66 | 5.66 | 5.61 | 16,810 |
| May 11, 2026 | 5.78 | 5.7 | 5.7 | 5.78 | 5.68 | 14,721 |
| May 08, 2026 | 5.79 | 5.82 | 5.82 | 5.82 | 5.79 | 28,582 |
| May 07, 2026 | 5.8 | 5.79 | 5.79 | 5.9 | 5.79 | 150,919 |
| May 06, 2026 | 5.57 | 5.78 | 5.78 | 5.86 | 5.57 | 220,887 |
| May 05, 2026 | 5.5 | 5.54 | 5.54 | 5.57 | 5.5 | 74,357 |
| May 04, 2026 | 5.6 | 5.5 | 5.5 | 5.6 | 5.5 | 47,270 |
| April 30, 2026 | 5.52 | 5.59 | 5.59 | 5.59 | 5.5 | 117,678 |
| April 29, 2026 | 5.63 | 5.54 | 5.54 | 5.63 | 5.53 | 47,833 |
| April 28, 2026 | 5.67 | 5.65 | 5.65 | 5.68 | 5.65 | 39,499 |
| April 27, 2026 | 5.72 | 5.69 | 5.69 | 5.72 | 5.69 | 18,287 |
| April 24, 2026 | 5.72 | 5.7 | 5.7 | 5.72 | 5.65 | 20,096 |
| April 23, 2026 | 5.73 | 5.74 | 5.74 | 5.76 | 5.7 | 2,304 |
| April 22, 2026 | 5.86 | 5.79 | 5.79 | 5.86 | 5.79 | 2,982 |
| April 21, 2026 | 5.92 | 5.91 | 5.91 | 5.94 | 5.91 | 2,244 |
| April 20, 2026 | 5.9 | 5.89 | 5.89 | 5.9 | 5.87 | 8,560 |
| April 17, 2026 | 5.75 | 5.98 | 5.98 | 5.98 | 5.75 | 10,711 |
| April 16, 2026 | 5.76 | 5.76 | 5.76 | 5.8 | 5.76 | 11,447 |
| April 15, 2026 | 5.78 | 5.73 | 5.73 | 5.78 | 5.7 | 19,863 |
| April 14, 2026 | 5.67 | 5.79 | 5.79 | 5.79 | 5.67 | 39,861 |
| April 13, 2026 | 5.68 | 5.73 | 5.73 | 5.73 | 5.66 | 20,844 |
| April 10, 2026 | 5.76 | 5.82 | 5.82 | 5.82 | 5.75 | 32,216 |
| April 09, 2026 | 5.77 | 5.75 | 5.75 | 5.77 | 5.7 | 33,140 |
| April 08, 2026 | 5.83 | 5.82 | 5.82 | 5.89 | 5.81 | 239,201 |
| April 07, 2026 | 5.57 | 5.58 | 5.58 | 5.66 | 5.57 | 134,962 |
| April 02, 2026 | 5.47 | 5.54 | 5.54 | 5.55 | 5.47 | 50,825 |
| April 01, 2026 | 5.52 | 5.59 | 5.59 | 5.6 | 5.52 | 108,764 |
| March 31, 2026 | 5.4 | 5.46 | 5.46 | 5.46 | 5.4 | 57,530 |
| March 30, 2026 | 5.39 | 5.41 | 5.41 | 5.41 | 5.37 | 47,904 |
| March 27, 2026 | 5.49 | 5.4 | 5.4 | 5.49 | 5.39 | 72,725 |
| March 26, 2026 | 5.48 | 5.46 | 5.5 | 5.52 | 5.45 | 50,685 |
| March 25, 2026 | 5.47 | 5.53 | 5.53 | 5.55 | 5.47 | 128,160 |
| March 24, 2026 | 5.5 | 5.43 | 5.43 | 5.52 | 5.43 | 78,693 |
| March 23, 2026 | 5.25 | 5.55 | 5.55 | 5.55 | 5.25 | 143,024 |
| March 20, 2026 | 5.44 | 5.36 | 5.36 | 5.49 | 5.36 | 244,566 |
| March 19, 2026 | 5.57 | 5.45 | 5.45 | 5.57 | 5.44 | 200,848 |
| March 18, 2026 | 5.73 | 5.61 | 5.61 | 5.75 | 5.61 | 40,054 |
| March 17, 2026 | 5.7 | 5.73 | 5.73 | 5.73 | 5.7 | 35,978 |
| March 16, 2026 | 5.74 | 5.73 | 5.73 | 5.74 | 5.66 | 38,475 |
| March 13, 2026 | 5.78 | 5.71 | 5.71 | 5.81 | 5.71 | 160,039 |
| March 12, 2026 | 5.8 | 5.81 | 5.81 | 5.83 | 5.78 | 100,514 |
| March 11, 2026 | 5.84 | 5.86 | 5.86 | 5.89 | 5.84 | 137,751 |
| March 10, 2026 | 5.81 | 5.85 | 5.85 | 5.9 | 5.81 | 58,515 |
| March 09, 2026 | 5.67 | 5.71 | 5.71 | 5.74 | 5.67 | 102,997 |
| March 06, 2026 | 5.86 | 5.83 | 5.83 | 5.93 | 5.78 | 45,648 |
| March 05, 2026 | 5.85 | 5.91 | 5.91 | 5.94 | 5.85 | 83,823 |
