iShares MSCI Europe Consumer Discretionary Sector UCITS ETF (ESIC.L) LSE
Currency In GBP
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ESIC.L Historical Return
If you invested £1000 in iShares MSCI Europe Consumer Discretionary Sector UCITS ETF (ESIC.L) since IPO date, it would be worth £947.6 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 £882.43, while £1000 invested 1 year ago would be worth £828.53. This corresponds to total returns of -5.24%, -11.76%, -17.15%, respectively, with annualized returns of -0.9%, -2.47%, -17.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ESIC.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.79 | 4.79 | 4.79 | 4.8 | 4.76 | 41,084 |
| October 20, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.78 | 29,065 |
| October 19, 2026 | 4.79 | 4.81 | 4.81 | 4.81 | 4.76 | 59,300 |
| October 16, 2026 | 4.83 | 4.84 | 4.84 | 4.86 | 4.8 | 39,817 |
| October 15, 2026 | 4.8 | 4.82 | 4.82 | 4.82 | 4.78 | 3,166 |
| October 14, 2026 | 4.72 | 4.75 | 4.75 | 4.75 | 4.71 | 30,167 |
| October 13, 2026 | 4.7 | 4.7 | 4.7 | 4.73 | 4.68 | 134,540 |
| October 12, 2026 | 4.72 | 4.71 | 4.71 | 4.72 | 4.68 | 107,108 |
| October 09, 2026 | 4.71 | 4.69 | 4.69 | 4.72 | 4.69 | 9,614 |
| October 08, 2026 | 4.68 | 4.64 | 4.64 | 4.69 | 4.64 | 38,114 |
| October 07, 2026 | 4.73 | 4.7 | 4.7 | 4.73 | 4.67 | 166,620 |
| October 06, 2026 | 4.71 | 4.71 | 4.71 | 4.72 | 4.69 | 62,615 |
| October 05, 2026 | 4.65 | 4.67 | 4.67 | 4.67 | 4.65 | 4,456 |
| October 02, 2026 | 4.67 | 4.67 | 4.67 | 4.72 | 4.67 | 26,629 |
| October 01, 2026 | 4.7 | 4.68 | 4.68 | 4.73 | 4.68 | 12,752 |
| September 30, 2026 | 4.8 | 4.78 | 4.78 | 4.81 | 4.78 | 208 |
| September 29, 2026 | 4.84 | 4.79 | 4.79 | 4.84 | 4.79 | 36,176 |
| September 28, 2026 | 4.84 | 4.81 | 4.81 | 4.85 | 4.8 | 1,424 |
| September 25, 2026 | 4.83 | 4.81 | 4.81 | 4.83 | 4.79 | 4,515 |
| September 24, 2026 | 4.82 | 4.79 | 4.79 | 4.84 | 4.79 | 817 |
| September 23, 2026 | 4.86 | 4.83 | 4.83 | 4.88 | 4.81 | 43,498 |
| September 22, 2026 | 4.84 | 4.86 | 4.86 | 4.9 | 4.84 | 25,760 |
| September 21, 2026 | 4.81 | 4.82 | 4.82 | 4.83 | 4.79 | 18,910 |
| September 18, 2026 | 4.86 | 4.79 | 4.79 | 4.86 | 4.79 | 18,840 |
| September 17, 2026 | 4.92 | 4.91 | 4.91 | 4.94 | 4.87 | 37,704 |
| September 16, 2026 | 4.85 | 4.87 | 4.87 | 4.87 | 4.83 | 13,172 |
| September 15, 2026 | 4.9 | 4.86 | 4.86 | 4.9 | 4.85 | 274 |
| September 11, 2026 | 4.9 | 4.91 | 4.91 | 4.93 | 4.9 | 258,960 |
| September 10, 2026 | 4.92 | 4.9 | 4.9 | 4.92 | 4.9 | 35,478 |
| September 09, 2026 | 5 | 4.91 | 4.91 | 5 | 4.91 | 14,495 |
| September 08, 2026 | 5.06 | 5.04 | 5.04 | 5.08 | 5.03 | 8,520 |
| September 07, 2026 | 5.07 | 5.08 | 5.08 | 5.09 | 5.04 | 21,949 |
| September 04, 2026 | 5.11 | 5.09 | 5.09 | 5.11 | 5.09 | 1,688 |
| September 03, 2026 | 5.05 | 5.06 | 5.06 | 5.07 | 5.02 | 13,760 |
| September 02, 2026 | 5.08 | 5.09 | 5.09 | 5.12 | 5.08 | 38,661 |
| September 01, 2026 | 5.18 | 5.12 | 5.12 | 5.18 | 5.11 | 79,489 |
| August 28, 2026 | 5.18 | 5.21 | 5.21 | 5.23 | 5.18 | 1,503 |
| August 27, 2026 | 5.13 | 5.15 | 5.15 | 5.15 | 5.11 | 10,588 |
| August 26, 2026 | 5.15 | 5.14 | 5.14 | 5.15 | 5.14 | 10,623 |
| August 25, 2026 | 5.13 | 5.13 | 5.13 | 5.14 | 5.13 | 3,837 |
| August 24, 2026 | 5.15 | 5.16 | 5.16 | 5.16 | 5.15 | 5,460 |
| August 21, 2026 | 5.08 | 5.14 | 5.14 | 5.14 | 5.08 | 91,913 |
| August 20, 2026 | 5.12 | 5.08 | 5.08 | 5.12 | 5.07 | 2,531 |
| August 19, 2026 | 5.09 | 5.14 | 5.14 | 5.15 | 5.09 | 1.18M |
| August 18, 2026 | 5.09 | 5.08 | 5.08 | 5.1 | 5.08 | 10,102 |
| August 17, 2026 | 5.16 | 5.08 | 5.08 | 5.17 | 5.08 | 14,655 |
| August 14, 2026 | 5.22 | 5.17 | 5.17 | 5.23 | 5.17 | 127,353 |
| August 13, 2026 | 5.24 | 5.2 | 5.2 | 5.24 | 5.2 | 1,513 |
| August 12, 2026 | 5.31 | 5.21 | 5.21 | 5.31 | 5.2 | 31,217 |
| August 11, 2026 | 5.35 | 5.33 | 5.33 | 5.36 | 5.33 | 78 |
| August 10, 2026 | 5.34 | 5.33 | 5.33 | 5.35 | 5.31 | 15,613 |
| August 07, 2026 | 5.32 | 5.33 | 5.33 | 5.36 | 5.32 | 696 |
| August 06, 2026 | 5.37 | 5.32 | 5.32 | 5.38 | 5.32 | 2,058 |
| August 05, 2026 | 5.32 | 5.33 | 5.33 | 5.33 | 5.29 | 26,292 |
| August 04, 2026 | 5.3 | 5.32 | 5.32 | 5.32 | 5.3 | 9,312 |
| August 03, 2026 | 5.29 | 5.31 | 5.31 | 5.36 | 5.29 | 26,737 |
| July 31, 2026 | 5.23 | 5.21 | 5.21 | 5.23 | 5.21 | 100 |
| July 30, 2026 | 5.24 | 5.24 | 5.24 | 5.26 | 5.23 | 42,517 |
| July 29, 2026 | 5.3 | 5.25 | 5.25 | 5.31 | 5.22 | 67,474 |
| July 28, 2026 | 5.18 | 5.27 | 5.27 | 5.27 | 5.18 | 6,106 |
AD
