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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	10.98	11.01	11.01	11.02	10.95	31,399
July 23, 2025	10.83	10.85	10.85	10.89	10.81	25,634
July 22, 2025	10.82	10.75	10.75	10.82	10.7	21,870
July 21, 2025	10.74	10.79	10.79	10.79	10.67	9,228
July 18, 2025	10.8	10.75	10.75	10.8	10.66	3,043
July 17, 2025	10.78	10.7	10.7	10.78	10.64	10,022
July 16, 2025	10.65	10.66	10.66	10.71	10.62	10,612
July 15, 2025	10.79	10.64	10.64	10.79	10.63	29,148
July 14, 2025	10.61	10.77	10.77	10.77	10.58	94,592
July 11, 2025	10.74	10.63	10.63	10.74	10.61	71,681
July 10, 2025	10.87	10.74	10.74	10.87	10.74	16,525
July 09, 2025	10.68	10.77	10.77	10.77	10.66	35,733
July 08, 2025	10.57	10.62	10.62	10.65	10.52	22,133
July 07, 2025	10.54	10.54	10.54	10.56	10.44	12,734
July 04, 2025	10.51	10.46	10.46	10.52	10.42	8,223
July 03, 2025	10.49	10.52	10.52	10.52	10.46	17,114
July 02, 2025	10.45	10.45	10.45	10.47	10.4	7,284
July 01, 2025	10.35	10.37	10.37	10.46	10.33	202,401
June 30, 2025	10.48	10.43	10.43	10.48	10.37	193,905
June 27, 2025	10.35	10.41	10.41	10.41	10.32	23,471
June 26, 2025	10.38	10.27	10.27	10.38	10.25	7,209
June 25, 2025	10.37	10.3	10.3	10.37	10.26	4,877
June 24, 2025	10.3	10.34	10.34	10.4	10.3	15,148
June 23, 2025	10.26	10.17	10.17	10.26	10.14	12,527
June 20, 2025	10.23	10.25	10.25	10.32	10.23	33,375
June 19, 2025	10.24	10.16	10.16	10.28	10.16	44,173
June 18, 2025	10.29	10.33	10.33	10.37	10.27	6,440
June 17, 2025	10.38	10.29	10.29	10.39	10.28	22,520
June 16, 2025	10.3	10.41	10.41	10.43	10.3	5,581
June 13, 2025	10.23	10.25	10.25	10.31	10.22	6,236
June 12, 2025	10.39	10.39	10.39	10.42	10.29	4,515
June 11, 2025	10.47	10.42	10.42	10.47	10.4	40,359
June 10, 2025	10.55	10.41	10.41	10.55	10.39	19,422
June 09, 2025	10.53	10.51	10.51	10.57	10.49	128,584
June 06, 2025	10.44	10.51	10.51	10.54	10.43	19,845
June 05, 2025	10.36	10.43	10.43	10.46	10.36	28,758
June 04, 2025	10.44	10.42	10.42	10.46	10.35	5,298
June 03, 2025	10.39	10.4	10.4	10.5	10.35	44,769
June 02, 2025	10.34	10.45	10.45	10.45	10.27	59,926
May 30, 2025	10.34	10.39	10.39	10.44	10.34	29,114
May 29, 2025	10.4	10.38	10.38	10.41	10.34	4,748
May 28, 2025	10.41	10.32	10.32	10.43	10.31	9,587
May 27, 2025	10.48	10.4	10.4	10.48	10.35	72,831

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