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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	11.57	11.77	11.77	11.79	11.57	194,223
November 24, 2025	11.67	11.63	11.63	11.72	11.58	42,155
November 21, 2025	11.53	11.57	11.57	11.61	11.4	6,340
November 20, 2025	11.71	11.63	11.63	11.72	11.63	37,830
November 19, 2025	11.55	11.56	11.56	11.64	11.48	6,193
November 18, 2025	11.58	11.55	11.55	11.65	11.48	19,133
November 17, 2025	11.97	11.81	11.81	11.97	11.79	62,839
November 14, 2025	12.07	11.96	11.96	12.08	11.89	38,604
November 13, 2025	12.3	12.15	12.15	12.3	12.15	15,554
November 12, 2025	12.16	12.2	12.2	12.26	12.13	27,669
November 11, 2025	11.98	12.06	12.06	12.07	11.93	35,590
November 10, 2025	11.84	11.88	11.88	11.91	11.79	43,884
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

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