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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.63	14.72	14.72	14.74	14.59	69,953
February 19, 2026	14.7	14.54	14.54	14.74	14.51	60,560
February 18, 2026	14.55	14.71	14.71	14.72	14.55	264,720
February 17, 2026	14.35	14.48	14.48	14.49	14.35	39,621
February 16, 2026	14.38	14.36	14.36	14.43	14.36	78,915
February 13, 2026	14.45	14.19	14.19	14.51	14.1	83,404
February 12, 2026	14.72	14.41	14.41	14.78	14.41	45,817
February 11, 2026	14.86	14.63	14.63	14.86	14.59	88,327
February 10, 2026	14.93	14.81	14.81	14.95	14.79	102,477
February 09, 2026	14.91	14.97	14.97	14.97	14.77	81,483
February 06, 2026	14.69	14.86	14.86	14.87	14.68	42,616
February 05, 2026	15.04	14.7	14.7	15.11	14.68	95,162
February 04, 2026	15.15	15.08	15.08	15.21	15.05	96,725
February 03, 2026	15.21	15.14	15.14	15.26	15.08	128,404
February 02, 2026	14.75	15.11	15.11	15.11	14.75	66,869
January 30, 2026	14.78	14.84	14.84	14.88	14.77	116,258
January 29, 2026	14.74	14.7	14.7	14.89	14.68	70,607
January 28, 2026	14.81	14.71	14.71	14.81	14.64	67,996
January 27, 2026	14.75	14.82	14.82	14.88	14.75	35,202
January 26, 2026	14.6	14.65	14.65	14.7	14.6	39,407
January 23, 2026	14.7	14.59	14.59	14.73	14.57	54,976
January 22, 2026	14.75	14.75	14.75	14.8	14.69	100,485
January 21, 2026	14.5	14.51	14.51	14.59	14.36	101,487
January 20, 2026	14.6	14.57	14.57	14.64	14.5	46,631
January 19, 2026	14.64	14.71	14.71	14.73	14.58	89,703
January 16, 2026	14.82	14.84	14.84	14.84	14.77	50,140
January 15, 2026	14.77	14.84	14.84	14.87	14.76	100,025
January 14, 2026	14.67	14.71	14.71	14.74	14.66	45,538
January 13, 2026	14.69	14.68	14.68	14.75	14.65	80,710
January 12, 2026	14.55	14.73	14.73	14.73	14.45	96,850
January 09, 2026	14.63	14.63	14.63	14.64	14.54	80,158
January 08, 2026	14.52	14.69	14.69	14.69	14.5	49,274
January 07, 2026	14.76	14.57	14.57	14.76	14.52	139,686
January 06, 2026	14.88	14.81	14.81	14.92	14.75	155,299
January 05, 2026	14.72	14.84	14.84	14.84	14.61	126,356
January 02, 2026	14.59	14.66	14.66	14.7	14.58	139,080
December 30, 2025	14.47	14.58	14.58	14.59	14.47	38,940
December 29, 2025	14.55	14.45	14.45	14.55	14.42	67,772
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

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