iShares MSCI Europe Financials Sector UCITS ETF (ESIF.L) LSE

11.27

+0.09(+0.80%)

Updated at October 20 04:29PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.21	11.18	11.18	11.27	11.12	33,770
October 16, 2025	11.41	11.41	11.41	11.52	11.35	49,558
October 15, 2025	11.48	11.44	11.44	11.6	11.44	22,081
October 14, 2025	11.41	11.52	11.52	11.52	11.37	25,945
October 13, 2025	11.46	11.44	11.44	11.53	11.41	122,560
October 10, 2025	11.55	11.45	11.45	11.61	11.38	38,088
October 09, 2025	11.65	11.48	11.48	11.65	11.48	109,761
October 08, 2025	11.53	11.61	11.61	11.64	11.47	33,143
October 07, 2025	11.55	11.51	11.51	11.62	11.5	15,551
October 06, 2025	11.65	11.57	11.57	11.65	11.46	66,924
October 03, 2025	11.64	11.62	11.62	11.67	11.6	28,483
October 02, 2025	11.63	11.56	11.56	11.71	11.56	20,018
October 01, 2025	11.5	11.57	11.57	11.58	11.48	15,990
September 30, 2025	11.54	11.54	11.54	11.57	11.5	18,204
September 29, 2025	11.56	11.53	11.53	11.66	11.52	217,570
September 26, 2025	11.45	11.53	11.53	11.56	11.37	37,583
September 25, 2025	11.38	11.35	11.35	11.44	11.32	5,685
September 24, 2025	11.41	11.41	11.41	11.47	11.33	29,134
September 23, 2025	11.41	11.43	11.43	11.48	11.39	156,724
September 22, 2025	11.39	11.38	11.38	11.42	11.33	91,096
September 19, 2025	11.4	11.42	11.42	11.45	11.37	13,529
September 18, 2025	11.38	11.36	11.36	11.38	11.27	45,920
September 17, 2025	11.32	11.26	11.26	11.36	11.24	60,190
September 16, 2025	11.38	11.28	11.28	11.49	11.28	21,128
September 15, 2025	11.42	11.48	11.48	11.49	11.36	66,422
September 12, 2025	11.29	11.35	11.35	11.46	11.29	18,943
September 11, 2025	11.31	11.34	11.34	11.39	11.25	14,454
September 10, 2025	11.2	11.29	11.29	11.33	11.2	17,775
September 09, 2025	11.26	11.26	11.26	11.28	11.2	46,445
September 08, 2025	11.19	11.23	11.23	11.24	11.11	16,918
September 05, 2025	11.3	11.16	11.16	11.3	11.13	33,127
September 04, 2025	11.14	11.24	11.24	11.26	11.13	20,609
September 03, 2025	11.09	11.13	11.13	11.14	11.05	25,540
September 02, 2025	11.16	11.13	11.13	11.27	11.13	46,290
September 01, 2025	11.33	11.22	11.22	11.34	11.2	68,442
August 29, 2025	11.24	11.23	11.23	11.26	11.17	14,357
August 28, 2025	11.31	11.27	11.27	11.34	11.22	9,346
August 27, 2025	11.39	11.28	11.28	11.41	11.22	27,052
August 26, 2025	11.53	11.38	11.38	11.53	11.3	56,479
August 22, 2025	11.6	11.63	11.63	11.69	11.57	4,674
August 21, 2025	11.58	11.6	11.6	11.61	11.52	20,343
August 20, 2025	11.48	11.58	11.58	11.59	11.46	10,448
August 19, 2025	11.47	11.53	11.53	11.56	11.47	20,541
August 18, 2025	11.5	11.49	11.49	11.52	11.39	14,095
August 15, 2025	11.63	11.53	11.53	11.63	11.49	14,276
August 14, 2025	11.41	11.48	11.48	11.5	11.39	8,355
August 13, 2025	11.39	11.42	11.42	11.48	11.39	152,581
August 12, 2025	11.48	11.39	11.39	11.48	11.34	8,312
August 11, 2025	11.41	11.38	11.38	11.42	11.32	20,435
August 08, 2025	11.29	11.35	11.35	11.37	11.25	87,217
August 07, 2025	11.36	11.3	11.3	11.4	11.26	23,024
August 06, 2025	11.14	11.25	11.25	11.25	11.11	20,272
August 05, 2025	11.11	11.06	11.06	11.15	11.01	19,026
August 04, 2025	10.9	11.04	11.04	11.05	10.86	32,968
August 01, 2025	10.95	10.8	10.8	11.02	10.74	12,063
July 31, 2025	11.13	11.03	11.03	11.15	11.02	163,661
July 30, 2025	11.03	11.02	11.02	11.04	10.93	62,489
July 29, 2025	11	11.03	11.03	11.08	10.92	141,133
July 28, 2025	11.1	10.92	10.92	11.13	10.91	68,466
July 25, 2025	11	11.02	11.02	11.04	10.96	29,882