iShares MSCI Europe Energy Sector UCITS ETF - ESIE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.47	11.33	11.33	11.47	11.33	22,257
February 19, 2026	11.39	11.46	11.46	11.49	11.29	16,513
February 18, 2026	11.06	11.2	11.2	11.23	11.03	3,111
February 17, 2026	11	11	11	11.13	10.92	47,431
February 16, 2026	10.98	11.02	11.02	11.03	10.95	7,056
February 13, 2026	11.01	10.98	10.98	11.01	10.91	13,956
February 12, 2026	11.19	10.99	10.99	11.19	10.95	3,971
February 11, 2026	10.86	11.1	11.1	11.1	10.84	15,716
February 10, 2026	10.82	10.71	10.71	10.87	10.71	8,577
February 09, 2026	10.82	10.82	10.82	10.87	10.7	14,263
February 06, 2026	10.73	10.79	10.79	10.81	10.65	7,365
February 05, 2026	10.67	10.66	10.66	10.84	10.63	27,728
February 04, 2026	10.73	10.81	10.81	10.83	10.7	13,679
February 03, 2026	10.54	10.59	10.59	10.59	10.41	15,449
February 02, 2026	10.33	10.49	10.49	10.52	10.3	25,707
January 30, 2026	10.54	10.58	10.58	10.58	10.47	12,884
January 29, 2026	10.52	10.57	10.57	10.68	10.51	15,853
January 28, 2026	10.38	10.37	10.37	10.44	10.36	14,824
January 27, 2026	10.18	10.31	10.31	10.31	10.16	4,344
January 26, 2026	10.26	10.23	10.23	10.31	10.22	22,277
January 23, 2026	10.1	10.18	10.18	10.28	10.1	9,785
January 22, 2026	10.29	10.11	10.11	10.3	10.07	19,103
January 21, 2026	10.16	10.24	10.24	10.27	10.11	10,212
January 20, 2026	10.07	10.1	10.1	10.14	10.03	2,625
January 19, 2026	10.15	10.08	10.08	10.15	10.05	6,503
January 16, 2026	10.12	10.16	10.16	10.22	10.06	8,381
January 15, 2026	10.12	10.12	10.12	10.15	10.04	4,946
January 14, 2026	10.09	10.19	10.19	10.21	10	13,098
January 13, 2026	9.89	10.08	10.08	10.11	9.89	25,616
January 12, 2026	9.89	9.86	9.86	9.89	9.8	9,782
January 09, 2026	9.76	9.82	9.82	9.86	9.72	19,706
January 08, 2026	9.69	9.56	9.56	9.72	9.56	11,291
January 07, 2026	9.83	9.67	9.67	9.83	9.64	4,160
January 06, 2026	10.18	10	10	10.2	10	1,506
January 05, 2026	10.21	10.07	10.07	10.23	9.96	11,489
January 02, 2026	9.83	10.09	10.09	10.12	9.83	11,179
December 31, 2025	10	9.94	9.94	10.32	9.92	1,718
December 30, 2025	9.88	9.96	9.96	9.97	9.87	15,028
December 29, 2025	9.79	9.84	9.84	9.88	9.79	13,692
December 24, 2025	9.89	9.8	9.8	9.89	9.8	89
December 23, 2025	9.81	9.81	9.81	9.84	9.81	5,795
December 22, 2025	9.81	9.82	9.82	9.85	9.81	2,145
December 19, 2025	9.68	9.8	9.8	9.8	9.68	1,775
December 18, 2025	9.79	9.71	9.71	9.79	9.68	1,893
December 17, 2025	9.75	9.71	9.71	9.81	9.71	7,753
December 16, 2025	9.88	9.61	9.61	9.88	9.6	2,509
December 15, 2025	10	9.87	9.87	10	9.87	2,229
December 12, 2025	9.94	9.86	9.86	9.96	9.86	5,916
December 11, 2025	9.97	9.92	9.92	10.18	9.91	9,050
December 10, 2025	10.05	9.93	9.93	10.05	9.93	26,345
December 09, 2025	10.09	10	10	10.11	10	3,782
December 08, 2025	10.14	10.06	10.06	10.15	10.03	2,963
December 05, 2025	10.16	10.09	10.09	10.16	10.07	8,302
December 04, 2025	10.3	10.25	10.25	10.3	10.19	1,672
December 03, 2025	10.22	10.22	10.22	10.26	10.18	4,412
December 02, 2025	10.21	10.18	10.18	10.96	10.15	4,386
December 01, 2025	10.16	10.17	10.17	10.24	10.13	905
November 28, 2025	10.11	10.09	10.09	10.14	10.06	1,189
November 27, 2025	10.07	10.01	10.01	10.07	10	951
November 26, 2025	10.08	10.04	10.04	10.08	10.02	4,661

iShares MSCI Europe Energy Sector UCITS ETF (ESIE.L) LSE