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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.8	12.85	12.85	12.88	12.76	22,768
February 19, 2026	12.86	12.7	12.7	12.88	12.69	34,847
February 18, 2026	12.69	12.8	12.8	12.85	12.67	16,953
February 17, 2026	12.52	12.66	12.66	12.66	12.47	114,458
February 16, 2026	12.42	12.45	12.45	12.54	12.42	14,875
February 13, 2026	12.49	12.35	12.35	12.65	12.28	22,317
February 12, 2026	12.81	12.55	12.55	12.86	12.55	54,802
February 11, 2026	12.97	12.69	12.69	12.97	12.68	44,293
February 10, 2026	13.04	12.85	12.85	13.14	12.85	99,950
February 09, 2026	13.01	13.02	13.02	13.04	12.91	24,634
February 06, 2026	12.79	12.88	12.88	12.92	12.76	26,184
February 05, 2026	13.05	12.8	12.8	13.1	12.79	35,422
February 04, 2026	13.04	13.03	13.03	13.13	12.98	85,387
February 03, 2026	13.13	13.05	13.05	13.17	13.02	38,980
February 02, 2026	12.75	13.04	13.04	13.05	12.73	39,398
January 30, 2026	12.84	12.85	12.85	12.91	12.77	42,541
January 29, 2026	12.84	12.72	12.72	12.88	12.71	50,472
January 28, 2026	12.88	12.74	12.74	12.89	12.71	24,920
January 27, 2026	12.81	12.87	12.87	12.91	12.79	30,389
January 26, 2026	12.77	12.7	12.7	12.77	12.67	26,299
January 23, 2026	12.82	12.61	12.61	12.82	12.61	9,497
January 22, 2026	12.81	12.81	12.81	12.91	12.79	37,174
January 21, 2026	12.71	12.64	12.64	12.71	12.54	29,761
January 20, 2026	12.75	12.69	12.69	12.75	12.62	32,405
January 19, 2026	12.68	12.74	12.74	12.8	12.62	42,074
January 16, 2026	12.84	12.84	12.84	12.88	12.79	1.6M
January 15, 2026	12.79	12.85	12.85	12.89	12.76	29,141
January 14, 2026	12.72	12.73	12.73	12.77	12.69	36,982
January 13, 2026	12.74	12.7	12.7	12.78	12.69	74,023
January 12, 2026	12.64	12.7	12.7	12.73	12.55	17,549
January 09, 2026	12.67	12.68	12.68	12.71	12.6	83,930
January 08, 2026	12.6	12.68	12.68	12.7	12.55	43,481
January 07, 2026	12.8	12.61	12.61	12.82	12.58	32,165
January 06, 2026	12.88	12.8	12.8	12.91	12.76	131,226
January 05, 2026	12.84	12.83	12.83	12.85	12.68	51,362
January 02, 2026	12.66	12.73	12.73	12.81	12.66	42,053
December 31, 2025	12.78	12.7	12.7	12.78	12.65	6,496
December 30, 2025	12.6	12.75	12.75	12.76	12.59	19,021
December 29, 2025	12.68	12.59	12.59	12.72	12.59	22,466
December 24, 2025	12.73	12.66	12.66	12.73	12.56	7,768
December 23, 2025	12.61	12.67	12.67	12.68	12.55	35,582
December 22, 2025	12.66	12.6	12.6	12.66	12.58	34,675
December 19, 2025	12.61	12.65	12.65	12.67	12.56	18,692
December 18, 2025	12.47	12.54	12.54	12.58	12.41	22,396
December 17, 2025	12.48	12.43	12.43	12.53	12.43	33,871
December 16, 2025	12.38	12.33	12.33	12.45	12.33	29,136
December 15, 2025	12.32	12.36	12.36	12.4	12.29	35,740
December 12, 2025	12.38	12.23	12.23	12.42	12.23	11,377
December 11, 2025	12.13	12.27	12.27	12.29	12.09	10,620
December 10, 2025	12.1	12.11	12.11	12.12	12.03	48,773
December 09, 2025	12.07	12.07	12.07	12.11	12.05	44,572
December 08, 2025	11.97	11.99	11.99	12.01	11.95	42,812
December 05, 2025	12.03	11.96	11.96	12.04	11.95	30,534
December 04, 2025	11.98	11.99	11.99	12.01	11.91	299,844
December 03, 2025	12.05	11.93	11.93	12.08	11.91	48,395
December 02, 2025	12	12.12	12.12	12.12	12	46,532
December 01, 2025	12.01	11.99	11.99	12.03	11.92	10,377
November 28, 2025	11.98	11.95	11.95	12.01	11.93	20,790
November 27, 2025	11.92	11.96	11.96	11.98	11.91	76,627
November 26, 2025	11.83	11.94	11.94	11.94	11.8	20,864

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