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 €1,208.78 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 €949.22, while €1000 invested 1 year ago would be worth €976.77. This corresponds to total returns of 20.88%, -5.08%, -2.32%, respectively, with annualized returns of 3.41%, -1.04%, -2.32%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
