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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	10.07	9.98	9.98	10.1	9.96	3,813
November 24, 2025	10.06	10.01	10.01	10.16	10.01	47,074
November 21, 2025	10.1	10.09	10.09	10.1	10.04	3,994
November 20, 2025	10.26	10.2	10.2	10.28	10.2	15,851
November 19, 2025	10.39	10.18	10.18	10.39	10.11	173,858
November 18, 2025	10.31	10.26	10.26	10.31	10.2	2,517
November 17, 2025	10.38	10.37	10.37	10.43	10.37	31,057
November 14, 2025	10.3	10.45	10.45	10.45	10.3	2,232
November 13, 2025	10.43	10.42	10.42	10.43	10.38	4,769
November 12, 2025	10.51	10.39	10.39	10.51	10.39	11,301
November 11, 2025	10.26	10.46	10.46	10.46	10.26	8,253
November 10, 2025	10.27	10.17	10.17	10.27	10.14	15,008
November 07, 2025	10.15	10.17	10.17	10.18	10.09	2,468
November 06, 2025	10.16	10.11	10.11	10.16	10.06	15,845
November 05, 2025	10.03	10.11	10.11	10.16	10.03	5,155
November 04, 2025	9.98	10.05	10.05	10.05	9.92	6,578
November 03, 2025	10.15	10.06	10.06	10.18	10.02	747
October 31, 2025	10.04	10.02	10.02	10.05	10	18,300
October 30, 2025	10.03	10.1	10.1	10.12	10.01	2,544
October 29, 2025	9.89	10.1	10.1	10.1	9.89	2,320
October 28, 2025	9.91	9.96	9.96	9.96	9.85	1,311
October 27, 2025	9.87	9.95	9.95	9.97	9.87	4,012
October 24, 2025	9.87	9.94	9.94	9.97	9.87	1,030
October 23, 2025	9.84	9.94	9.94	9.94	9.84	5,330
October 22, 2025	9.6	9.6	9.6	9.63	9.55	15,036
October 21, 2025	9.45	9.42	9.42	9.47	9.42	40,516
October 20, 2025	9.39	9.4	9.4	9.45	9.39	2,532

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