iShares MSCI Europe Financials Sector UCITS ETF - ESIF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	14.46	14.52	14.52	14.53	14.4	41,347
December 22, 2025	14.45	14.44	14.44	14.46	14.39	82,937
December 19, 2025	14.38	14.45	14.45	14.46	14.34	79,221
December 18, 2025	14.17	14.35	14.35	14.35	14.16	46,518
December 17, 2025	14.16	14.17	14.17	14.24	14.16	108,662
December 16, 2025	14.1	14.11	14.11	14.18	14.07	66,417
December 15, 2025	14.03	14.07	14.07	14.12	14.02	58,273
December 12, 2025	14.15	13.94	13.94	14.17	13.91	45,885
December 11, 2025	13.86	14.02	14.02	14.05	13.86	61,768
December 10, 2025	13.79	13.89	13.89	13.89	13.78	21,524
December 09, 2025	13.81	13.83	13.83	13.85	13.8	42,264
December 08, 2025	13.66	13.7	13.7	13.75	13.65	65,845
December 05, 2025	13.74	13.7	13.7	13.79	13.7	52,423
December 04, 2025	13.68	13.75	13.75	13.75	13.61	48,958
December 03, 2025	13.73	13.64	13.64	13.75	13.64	53,003
December 02, 2025	13.68	13.77	13.77	13.77	13.67	79,509
December 01, 2025	13.67	13.64	13.64	13.67	13.58	53,256
November 28, 2025	13.67	13.66	13.66	13.7	13.64	53,459
November 27, 2025	13.62	13.67	13.67	13.67	13.6	87,575
November 26, 2025	13.47	13.58	13.58	13.63	13.44	44,269
November 25, 2025	13.24	13.42	13.42	13.42	13.19	44,078
November 24, 2025	13.3	13.24	13.24	13.31	13.18	35,473
November 21, 2025	13.02	13.2	13.2	13.2	13.02	21,292
November 20, 2025	13.29	13.18	13.18	13.3	13.18	50,985
November 19, 2025	13.12	13.11	13.11	13.17	13.02	31,016
November 18, 2025	13.2	13.14	13.14	13.21	13.04	64,909
November 17, 2025	13.57	13.42	13.42	13.58	13.4	85,075
November 14, 2025	13.63	13.54	13.54	13.64	13.44	58,545
November 13, 2025	13.88	13.77	13.77	13.91	13.77	42,398
November 12, 2025	13.74	13.85	13.85	13.86	13.74	27,985
November 11, 2025	13.6	13.71	13.71	13.71	13.6	78,415
November 10, 2025	13.41	13.54	13.54	13.55	13.41	169,075
November 07, 2025	13.42	13.24	13.24	13.42	13.24	27,003
November 06, 2025	13.39	13.37	13.37	13.46	13.37	17,171
November 05, 2025	13.25	13.38	13.38	13.42	13.25	69,308
November 04, 2025	13.18	13.34	13.34	13.34	13.11	52,674
November 03, 2025	13.31	13.33	13.33	13.42	13.31	71,921
October 31, 2025	13.35	13.32	13.32	13.36	13.25	58,582
October 30, 2025	13.36	13.37	13.37	13.37	13.25	25,207
October 29, 2025	13.3	13.34	13.34	13.36	13.26	31,428
October 28, 2025	13.26	13.26	13.26	13.28	13.2	54,353
October 27, 2025	13.16	13.24	13.24	13.25	13.12	93,477
October 24, 2025	13.1	13.11	13.11	13.11	12.99	28,597
October 23, 2025	13.06	13.05	13.05	13.11	13.03	47,790
October 22, 2025	13.01	13.02	13.02	13.05	12.96	31,739
October 21, 2025	13	13.02	13.02	13.03	12.98	97,301
October 20, 2025	13	12.93	12.93	13.02	12.9	31,829
October 17, 2025	12.86	12.8	12.8	12.95	12.77	122,568
October 16, 2025	13.19	13.1	13.1	13.19	13.04	30,477
October 15, 2025	13.26	13.11	13.11	13.31	13.11	32,834
October 14, 2025	13.07	13.2	13.2	13.22	13.05	25,996
October 13, 2025	13.16	13.15	13.15	13.23	13.15	33,358
October 10, 2025	13.3	13.1	13.1	13.33	13.1	38,522
October 09, 2025	13.33	13.26	13.26	13.35	13.26	34,099
October 08, 2025	13.32	13.43	13.43	13.43	13.31	13,506
October 07, 2025	13.3	13.25	13.25	13.33	13.25	38,233
October 06, 2025	13.3	13.31	13.31	13.37	13.22	77,413
October 03, 2025	13.34	13.33	13.33	13.36	13.3	34,927
October 02, 2025	13.35	13.25	13.25	13.37	13.25	42,936
October 01, 2025	13.17	13.3	13.3	13.32	13.15	24,749

iShares MSCI Europe Financials Sector UCITS ETF (ESIF.DE) XETRA