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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	12.86	12.8	12.8	12.95	12.77	122,568
October 16, 2025	13.19	13.1	13.1	13.19	13.04	30,477
October 15, 2025	13.26	13.11	13.11	13.31	13.11	32,834
October 14, 2025	13.07	13.2	13.2	13.22	13.05	25,996
October 13, 2025	13.16	13.15	13.15	13.23	13.15	33,358
October 10, 2025	13.3	13.1	13.1	13.33	13.1	38,522
October 09, 2025	13.33	13.26	13.26	13.35	13.26	34,099
October 08, 2025	13.32	13.43	13.43	13.43	13.31	13,506
October 07, 2025	13.3	13.25	13.25	13.33	13.25	38,233
October 06, 2025	13.3	13.31	13.31	13.37	13.22	77,413
October 03, 2025	13.34	13.33	13.33	13.36	13.3	34,927
October 02, 2025	13.35	13.25	13.25	13.37	13.25	42,936
October 01, 2025	13.17	13.3	13.3	13.32	13.15	24,749
September 30, 2025	13.21	13.22	13.22	13.25	13.16	66,770
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

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