iShares MSCI Europe Consumer Discretionary Sector UCITS ETF (ESIC.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In EUR
If you invested €1000 in iShares MSCI Europe Consumer Discretionary Sector UCITS ETF (ESIC.DE) since IPO date, it would be worth €1,096.01 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €903.12, while €1000 invested 1 year ago would be worth €856.63. This corresponds to total returns of 9.6%, -9.69%, -14.34%, respectively, with annualized returns of 1.57%, -2.02%, -14.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2026 | 6.12 | 6.15 | 6.15 | 6.15 | 6.07 | 8,278 |
| July 27, 2026 | 5.97 | 6.05 | 6.05 | 6.06 | 5.97 | 87,466 |
| July 23, 2026 | 6.05 | 5.9 | 5.9 | 6.05 | 5.9 | 24,472 |
| July 22, 2026 | 6.01 | 6.03 | 6.03 | 6.06 | 6 | 48,795 |
| July 21, 2026 | 6.12 | 6.07 | 6.07 | 6.12 | 6.07 | 1,205 |
| July 20, 2026 | 6.14 | 6.13 | 6.13 | 6.15 | 6.11 | 21,001 |
| July 17, 2026 | 6.14 | 6.13 | 6.13 | 6.17 | 6.12 | 602 |
| July 16, 2026 | 6.15 | 6.14 | 6.14 | 6.16 | 6.13 | 2,646 |
| July 15, 2026 | 6 | 6.09 | 6.09 | 6.11 | 6 | 29,147 |
| July 14, 2026 | 6.07 | 6 | 6 | 6.07 | 5.95 | 28,466 |
| July 13, 2026 | 6.04 | 6.06 | 6.06 | 6.07 | 6.04 | 72,557 |
| 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 |