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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.81	11.66	11.66	11.82	11.64	20,321
November 06, 2025	11.85	11.75	11.75	11.85	11.75	16,380
November 05, 2025	11.72	11.83	11.83	11.83	11.66	333,479
November 04, 2025	11.54	11.76	11.76	11.76	11.53	50,245
November 03, 2025	13.3	13.3	13.3	13.3	13.3	29,014
October 31, 2025	11.73	11.67	11.67	11.77	11.65	33,480
October 30, 2025	11.84	11.75	11.75	11.84	11.66	3,994
October 29, 2025	11.75	11.76	11.76	11.77	11.65	14,633
October 28, 2025	11.6	11.64	11.64	11.66	11.55	10,840
October 27, 2025	11.44	11.56	11.56	11.58	11.44	16,412
October 24, 2025	11.43	11.45	11.45	11.45	11.33	27,227
October 23, 2025	11.26	11.37	11.37	11.41	11.26	35,262
October 22, 2025	11.34	11.31	11.31	11.34	11.29	19,565
October 21, 2025	11.32	11.26	11.26	11.32	11.26	161,491
October 20, 2025	11.29	11.27	11.27	11.33	11.19	42,875
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

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