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 £1,038.92 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £944.65, while £1000 invested 1 year ago would be worth £1,010.68. This corresponds to total returns of 3.89%, -5.54%, 1.07%, respectively, with annualized returns of 0.67%, -1.13%, 1.07%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 5.16 | 5.16 | 5.16 | 5.18 | 5.15 | 36,705 |
| July 24, 2026 | 5 | 5.08 | 5.08 | 5.08 | 5 | 33,832 |
| July 23, 2026 | 5.11 | 5.03 | 5.03 | 5.11 | 5.03 | 29,122 |
| July 22, 2026 | 5.12 | 5.16 | 5.16 | 5.17 | 5.12 | 13,053 |
| July 21, 2026 | 5.17 | 5.17 | 5.17 | 5.19 | 5.16 | 57,638 |
| July 20, 2026 | 5.22 | 5.21 | 5.21 | 5.22 | 5.18 | 53,648 |
| July 17, 2026 | 5.2 | 5.21 | 5.21 | 5.23 | 5.2 | 19,151 |
| July 16, 2026 | 5.21 | 5.26 | 5.26 | 5.26 | 5.2 | 65,199 |
| July 15, 2026 | 5.22 | 5.23 | 5.23 | 5.25 | 5.16 | 52,874 |
| July 14, 2026 | 5.07 | 5.14 | 5.14 | 5.14 | 5.07 | 23,895 |
| July 13, 2026 | 5.15 | 5.17 | 5.17 | 5.2 | 5.15 | 86,586 |
| July 10, 2026 | 5.17 | 5.16 | 5.16 | 5.17 | 5.15 | 209,839 |
| July 09, 2026 | 5.19 | 5.17 | 5.17 | 5.19 | 5.13 | 19,497 |
| July 08, 2026 | 5.22 | 5.11 | 5.11 | 5.22 | 5.11 | 30,196 |
| July 07, 2026 | 5.27 | 5.27 | 5.27 | 5.3 | 5.26 | 8,190 |
| July 06, 2026 | 5.28 | 5.21 | 5.21 | 5.29 | 5.2 | 21,046 |
| July 03, 2026 | 5.25 | 5.24 | 5.24 | 5.25 | 5.24 | 11 |
| July 02, 2026 | 5.17 | 5.25 | 5.25 | 5.26 | 5.17 | 14 |
| July 01, 2026 | 5.16 | 5.18 | 5.18 | 5.18 | 5.1 | 1,036 |
| June 30, 2026 | 5.21 | 5.19 | 5.19 | 5.21 | 5.17 | 9,609 |
| June 29, 2026 | 5.25 | 5.23 | 5.23 | 5.26 | 5.23 | 51,372 |
| June 26, 2026 | 5.22 | 5.25 | 5.25 | 5.27 | 5.19 | 88,123 |
| June 25, 2026 | 5.29 | 5.26 | 5.26 | 5.29 | 5.26 | 3,032 |
| June 24, 2026 | 5.18 | 5.23 | 5.23 | 5.23 | 5.18 | 8,023 |
| June 23, 2026 | 5.15 | 5.16 | 5.16 | 5.18 | 5.13 | 4,213 |
| June 22, 2026 | 5.29 | 5.19 | 5.19 | 5.29 | 5.19 | 10,634 |
| June 19, 2026 | 5.33 | 5.28 | 5.28 | 5.35 | 5.28 | 5,738 |
| June 18, 2026 | 5.3 | 5.34 | 5.34 | 5.34 | 5.29 | 67,213 |
| June 17, 2026 | 5.36 | 5.32 | 5.32 | 5.36 | 5.3 | 33,129 |
| June 16, 2026 | 5.35 | 5.37 | 5.37 | 5.39 | 5.35 | 15,371 |
| June 15, 2026 | 5.48 | 5.36 | 5.36 | 5.48 | 5.36 | 8,355 |
| June 12, 2026 | 5.31 | 5.32 | 5.32 | 5.38 | 5.3 | 44,443 |
| June 11, 2026 | 5.19 | 5.21 | 5.21 | 5.26 | 5.19 | 8,245 |
| June 10, 2026 | 5.21 | 5.18 | 5.18 | 5.23 | 5.13 | 15,544 |
| June 09, 2026 | 5.16 | 5.19 | 5.19 | 5.24 | 5.16 | 8,388 |
| June 08, 2026 | 5.08 | 5.15 | 5.15 | 5.18 | 5.08 | 15,543 |
| June 05, 2026 | 5.15 | 5.14 | 5.14 | 5.2 | 5.14 | 18,529 |
| June 04, 2026 | 5.16 | 5.13 | 5.13 | 5.19 | 5.13 | 456 |
| June 03, 2026 | 5.16 | 5.1 | 5.1 | 5.18 | 5.1 | 5,719 |
| June 02, 2026 | 5.24 | 5.19 | 5.19 | 5.24 | 5.17 | 6,527 |
| June 01, 2026 | 5.18 | 5.12 | 5.12 | 5.23 | 5.11 | 127,952 |
| May 29, 2026 | 5.25 | 5.2 | 5.2 | 5.28 | 5.2 | 103,897 |
| May 28, 2026 | 5.15 | 5.2 | 5.2 | 5.21 | 5.13 | 28,122 |
| May 27, 2026 | 5.07 | 5.17 | 5.17 | 5.21 | 5.07 | 33,743 |
| May 26, 2026 | 5.09 | 5.03 | 5.03 | 5.09 | 5.03 | 12,352 |
| May 22, 2026 | 5.11 | 5 | 5 | 5.11 | 5 | 66,015 |
| May 21, 2026 | 5.03 | 5.01 | 5.01 | 5.03 | 4.97 | 26,275 |
| May 20, 2026 | 4.94 | 5.02 | 5.02 | 5.04 | 4.93 | 15,678 |
| May 19, 2026 | 5.01 | 4.95 | 4.95 | 5.01 | 4.95 | 19,786 |
| May 18, 2026 | 4.88 | 4.95 | 4.95 | 4.98 | 4.86 | 54,494 |
| May 15, 2026 | 4.98 | 4.95 | 4.95 | 4.98 | 4.93 | 103,811 |
| May 14, 2026 | 4.96 | 4.98 | 4.98 | 4.99 | 4.96 | 708,528 |
| May 13, 2026 | 4.88 | 4.94 | 4.94 | 4.94 | 4.87 | 74,793 |
| May 12, 2026 | 4.87 | 4.91 | 4.91 | 4.92 | 4.87 | 70,414 |
| May 11, 2026 | 5.01 | 4.91 | 4.91 | 5.01 | 4.9 | 58,182 |
| May 08, 2026 | 5 | 4.99 | 4.99 | 5.04 | 4.99 | 129,390 |
AD
