iShares MSCI Europe Consumer Discretionary Sector UCITS ETF (ESIC.L) LSE
5.19
+0.064(+1.25%)
Currency In GBP
- 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 £1,035.33 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 £934.59, while £1000 invested 1 year ago would be worth £978.68. This corresponds to total returns of 3.53%, -6.54%, -2.13%, respectively, with annualized returns of 0.63%, -1.34%, -2.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ESIC.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 5.05 | 5.03 | 5.03 | 5.09 | 5.03 | 3.43M |
| May 06, 2026 | 4.84 | 4.99 | 4.99 | 5.06 | 4.84 | 42,701 |
| May 05, 2026 | 4.72 | 4.78 | 4.78 | 4.82 | 4.72 | 46,919 |
| May 01, 2026 | 4.83 | 4.84 | 4.84 | 4.87 | 4.82 | 719 |
| April 30, 2026 | 4.76 | 4.83 | 4.83 | 4.85 | 4.76 | 681,832 |
| April 29, 2026 | 4.86 | 4.81 | 4.81 | 4.86 | 4.8 | 387 |
| April 28, 2026 | 4.91 | 4.87 | 4.87 | 4.93 | 4.87 | 24,221 |
| April 27, 2026 | 4.95 | 4.91 | 4.91 | 4.96 | 4.91 | 2,014 |
| April 24, 2026 | 4.95 | 4.95 | 4.95 | 4.96 | 4.93 | 24,783 |
| April 23, 2026 | 4.97 | 4.98 | 4.98 | 4.98 | 4.94 | 18,236 |
| April 22, 2026 | 5.06 | 5 | 5 | 5.06 | 5 | 10,933 |
| April 21, 2026 | 5.16 | 5.11 | 5.11 | 5.17 | 5.11 | 150 |
| April 20, 2026 | 5.15 | 5.13 | 5.13 | 5.15 | 5.11 | 1,139 |
| April 17, 2026 | 5.05 | 5.21 | 5.21 | 5.22 | 5.05 | 2,422 |
| April 16, 2026 | 5.02 | 5.01 | 5.01 | 5.04 | 5.01 | 548 |
| April 15, 2026 | 5.02 | 4.99 | 4.99 | 5.02 | 4.95 | 48,386 |
| April 14, 2026 | 5.01 | 5.04 | 5.04 | 5.04 | 5.01 | 8,807 |
| April 13, 2026 | 4.96 | 4.99 | 4.99 | 4.99 | 4.93 | 999 |
| April 10, 2026 | 5.01 | 5.02 | 5.02 | 5.08 | 5.01 | 2,011 |
| April 09, 2026 | 5 | 4.99 | 4.99 | 5 | 4.97 | 6,966 |
| April 08, 2026 | 5.09 | 5.05 | 5.05 | 5.11 | 5.05 | 2,966 |
| April 07, 2026 | 4.93 | 4.8 | 4.8 | 4.93 | 4.8 | 43,750 |
| April 02, 2026 | 4.82 | 4.86 | 4.86 | 4.86 | 4.79 | 300 |
| April 01, 2026 | 4.91 | 4.88 | 4.88 | 4.91 | 4.83 | 23,767 |
| March 31, 2026 | 4.72 | 4.75 | 4.75 | 4.76 | 4.71 | 1,210 |
| March 30, 2026 | 4.68 | 4.71 | 4.71 | 4.71 | 4.67 | 24,200 |
| March 27, 2026 | 4.69 | 4.68 | 4.68 | 4.69 | 4.67 | 619 |
| March 26, 2026 | 4.75 | 4.72 | 4.72 | 4.75 | 4.72 | 6,449 |
| March 25, 2026 | 4.79 | 4.76 | 4.76 | 4.8 | 4.75 | 22,987 |
| March 24, 2026 | 4.78 | 4.72 | 4.72 | 4.78 | 4.69 | 55,690 |
| March 23, 2026 | 4.57 | 4.72 | 4.72 | 4.79 | 4.57 | 62,107 |
| March 20, 2026 | 4.73 | 4.66 | 4.66 | 4.73 | 4.66 | 55,017 |
| March 19, 2026 | 4.8 | 4.68 | 4.68 | 4.8 | 4.68 | 24,142 |
| March 18, 2026 | 4.94 | 4.86 | 4.86 | 4.94 | 4.84 | 9,233 |
| March 17, 2026 | 4.94 | 4.92 | 4.92 | 4.95 | 4.92 | 412 |
| March 16, 2026 | 4.96 | 4.93 | 4.93 | 4.96 | 4.9 | 17,461 |
| March 13, 2026 | 4.94 | 4.95 | 4.95 | 5.03 | 4.94 | 81,709 |
| March 12, 2026 | 5 | 5 | 5.01 | 5.02 | 4.99 | 39,566 |
| March 11, 2026 | 5.06 | 5.03 | 5.03 | 5.08 | 5.03 | 50,676 |
| March 10, 2026 | 5.09 | 5.08 | 5.08 | 5.1 | 5.05 | 35,507 |
| March 09, 2026 | 4.92 | 4.96 | 4.96 | 4.97 | 4.92 | 66,746 |
| March 06, 2026 | 5.13 | 5.03 | 5.03 | 5.14 | 5.01 | 3,868 |
| March 05, 2026 | 5.16 | 5.09 | 5.09 | 5.16 | 5.09 | 26,320 |
