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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	12.15	12.3	12.3	12.3	12.14	58,340
July 04, 2025	12.21	12.13	12.13	12.21	12.08	22,097
July 03, 2025	12.11	12.21	12.21	12.21	12.1	19,542
July 02, 2025	12.17	12.07	12.07	12.19	12.03	16,924
July 01, 2025	12.19	12.08	12.08	12.19	12.04	42,049
June 30, 2025	12.23	12.14	12.14	12.23	12.11	61,033
June 27, 2025	12.15	12.2	12.2	12.2	12.11	128,210
June 26, 2025	12.14	12.03	12.03	12.14	12.03	29,646
June 25, 2025	12.16	12.04	12.04	12.16	12.02	12,329
June 24, 2025	12.17	12.09	12.09	12.17	12.08	34,945
June 23, 2025	11.9	11.85	11.85	11.99	11.85	71,489
June 20, 2025	12	12.01	12.01	12.08	11.99	15,732
June 19, 2025	11.99	11.9	11.9	12.02	11.9	59,085
June 18, 2025	12.09	12.06	12.06	12.1	12.01	35,596
June 17, 2025	12.14	12.05	12.05	12.14	12.05	20,196
June 16, 2025	12.13	12.24	12.24	12.24	12.13	29,949
June 13, 2025	12.03	12.1	12.1	12.1	12	51,082
June 12, 2025	12.17	12.2	12.2	12.24	12.09	56,744
June 11, 2025	12.34	12.31	12.31	12.34	12.25	78,090
June 10, 2025	12.46	12.33	12.33	12.46	12.28	64,555
June 09, 2025	12.54	12.47	12.47	12.54	12.46	25,642
June 06, 2025	12.4	12.52	12.52	12.53	12.39	63,686
June 05, 2025	12.36	12.39	12.39	12.39	12.28	36,547
June 04, 2025	12.41	12.36	12.36	12.42	12.3	46,138
June 03, 2025	12.41	12.36	12.36	12.41	12.25	54,261
June 02, 2025	12.33	12.38	12.38	12.38	12.28	27,567
May 30, 2025	12.36	12.31	12.31	12.41	12.31	36,489
May 29, 2025	12.35	12.31	12.31	12.41	12.3	21,099
May 28, 2025	12.41	12.28	12.28	12.43	12.28	26,412
May 27, 2025	12.42	12.41	12.41	12.44	12.36	46,757

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