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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	13.23	13.18	13.18	13.25	13.18	27,433
September 26, 2025	13.09	13.21	13.21	13.22	13.07	21,960
September 25, 2025	13.02	12.98	12.98	13.04	12.95	63,912
September 24, 2025	13.02	13.07	13.07	13.09	12.94	96,417
September 23, 2025	13.06	13.11	13.11	13.15	13.05	88,043
September 22, 2025	13.06	13.06	13.06	13.06	13	36,970
September 19, 2025	13.06	13.06	13.06	13.14	13.03	100,018
September 18, 2025	13.08	13.07	13.07	13.09	12.99	15,115
September 17, 2025	13.02	13	13	13.03	12.96	28,534
September 16, 2025	13.21	13.01	13.01	13.22	13.01	112,131
September 15, 2025	13.24	13.27	13.27	13.3	13.21	82,190
September 12, 2025	13.17	13.15	13.15	13.17	13.1	26,313
September 11, 2025	13.07	13.12	13.12	13.14	13.05	52,708
September 10, 2025	13.05	13.06	13.06	13.08	13.01	37,614
September 09, 2025	12.97	13.01	13.01	13.01	12.92	27,416
September 08, 2025	12.9	12.94	12.94	12.95	12.87	22,735
September 05, 2025	13.01	12.81	12.81	13.03	12.81	53,756
September 04, 2025	12.84	12.96	12.96	12.97	12.82	68,559
September 03, 2025	12.77	12.81	12.81	12.82	12.7	29,835
September 02, 2025	13	12.78	12.78	13.01	12.76	120,538
September 01, 2025	13.01	13	13	13.01	12.94	85,476
August 29, 2025	12.99	12.98	12.98	13	12.89	60,569
August 28, 2025	13.12	13.05	13.05	13.13	12.99	31,605
August 27, 2025	13.2	13.08	13.08	13.2	13.04	57,767
August 26, 2025	13.2	13.16	13.16	13.21	13.09	57,833
August 25, 2025	13.4	13.34	13.34	13.43	13.34	28,688
August 22, 2025	13.4	13.45	13.45	13.5	13.38	66,819
August 21, 2025	13.39	13.41	13.41	13.41	13.32	35,587
August 20, 2025	13.33	13.38	13.38	13.38	13.3	41,680
August 19, 2025	13.32	13.33	13.33	13.37	13.29	57,456
August 18, 2025	13.27	13.27	13.27	13.28	13.2	58,963
August 15, 2025	13.44	13.36	13.36	13.44	13.32	42,557
August 14, 2025	13.24	13.36	13.36	13.36	13.24	245,006
August 13, 2025	13.19	13.26	13.26	13.26	13.18	99,111
August 12, 2025	13.2	13.17	13.17	13.23	13.16	71,934
August 11, 2025	13.16	13.17	13.17	13.17	13.09	83,722
August 08, 2025	13	13.11	13.11	13.11	12.99	54,941
August 07, 2025	12.94	13.05	13.05	13.06	12.94	36,625
August 06, 2025	12.79	12.82	12.82	12.85	12.77	41,883
August 05, 2025	12.74	12.72	12.72	12.78	12.67	25,744
August 04, 2025	12.51	12.71	12.71	12.71	12.5	138,492
August 01, 2025	12.64	12.4	12.4	12.64	12.35	83,757
July 31, 2025	12.82	12.79	12.79	12.95	12.75	61,085
July 30, 2025	12.68	12.79	12.79	12.79	12.67	34,269
July 29, 2025	12.67	12.76	12.76	12.79	12.66	43,653
July 28, 2025	12.72	12.56	12.56	12.73	12.56	31,599
July 25, 2025	12.59	12.63	12.63	12.63	12.57	35,130
July 24, 2025	12.68	12.64	12.64	12.69	12.61	23,219
July 23, 2025	12.49	12.56	12.56	12.56	12.48	54,628
July 22, 2025	12.42	12.38	12.38	12.43	12.32	42,673
July 21, 2025	12.4	12.49	12.49	12.49	12.35	248,518
July 18, 2025	12.41	12.42	12.42	12.43	12.37	52,324
July 17, 2025	12.32	12.41	12.41	12.41	12.3	75,635
July 16, 2025	12.29	12.27	12.27	12.36	12.27	16,045
July 15, 2025	12.41	12.28	12.28	12.41	12.27	46,306
July 14, 2025	12.23	12.35	12.35	12.35	12.22	34,027
July 11, 2025	12.44	12.32	12.32	12.45	12.28	68,474
July 10, 2025	12.53	12.48	12.48	12.53	12.46	33,175
July 09, 2025	12.4	12.51	12.51	12.51	12.39	61,538
July 08, 2025	12.29	12.32	12.32	12.33	12.27	19,056

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