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

11.20

+0.035(+0.31%)

Updated at September 08 02:00PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	11.41	11.48	11.48	11.5	11.39	8,355
August 13, 2025	11.39	11.42	11.42	11.48	11.39	152,581
August 12, 2025	11.48	11.39	11.39	11.48	11.34	8,312
August 11, 2025	11.41	11.38	11.38	11.42	11.32	20,435
August 08, 2025	11.29	11.35	11.35	11.37	11.25	87,217
August 07, 2025	11.36	11.3	11.3	11.4	11.26	23,024
August 06, 2025	11.14	11.25	11.25	11.25	11.11	20,272
August 05, 2025	11.11	11.06	11.06	11.15	11.01	19,026
August 04, 2025	10.9	11.04	11.04	11.05	10.86	32,968
August 01, 2025	10.95	10.8	10.8	11.02	10.74	12,063
July 31, 2025	11.13	11.03	11.03	11.15	11.02	163,661
July 30, 2025	11.03	11.02	11.02	11.04	10.93	62,489
July 29, 2025	11	11.03	11.03	11.08	10.92	141,133
July 28, 2025	11.1	10.92	10.92	11.13	10.91	68,466
July 25, 2025	11	11.02	11.02	11.04	10.96	29,882
July 24, 2025	10.98	11.01	11.01	11.02	10.95	31,399
July 23, 2025	10.83	10.85	10.85	10.89	10.81	25,634
July 22, 2025	10.82	10.75	10.75	10.82	10.7	21,870
July 21, 2025	10.74	10.79	10.79	10.79	10.67	9,228
July 18, 2025	10.8	10.75	10.75	10.8	10.66	3,043
July 17, 2025	10.78	10.7	10.7	10.78	10.64	10,022
July 16, 2025	10.65	10.66	10.66	10.71	10.62	10,612
July 15, 2025	10.79	10.64	10.64	10.79	10.63	29,148
July 14, 2025	10.61	10.77	10.77	10.77	10.58	94,592
July 11, 2025	10.74	10.63	10.63	10.74	10.61	71,681
July 10, 2025	10.87	10.74	10.74	10.87	10.74	16,525
July 09, 2025	10.68	10.77	10.77	10.77	10.66	35,733
July 08, 2025	10.57	10.62	10.62	10.65	10.52	22,133
July 07, 2025	10.54	10.54	10.54	10.56	10.44	12,734
July 04, 2025	10.51	10.46	10.46	10.52	10.42	8,223
July 03, 2025	10.49	10.52	10.52	10.52	10.46	17,114
July 02, 2025	10.45	10.45	10.45	10.47	10.4	7,284
July 01, 2025	10.35	10.37	10.37	10.46	10.33	202,401
June 30, 2025	10.48	10.43	10.43	10.48	10.37	193,905
June 27, 2025	10.35	10.41	10.41	10.41	10.32	23,471
June 26, 2025	10.38	10.27	10.27	10.38	10.25	7,209
June 25, 2025	10.37	10.3	10.3	10.37	10.26	4,877
June 24, 2025	10.3	10.34	10.34	10.4	10.3	15,148
June 23, 2025	10.26	10.17	10.17	10.26	10.14	12,527
June 20, 2025	10.23	10.25	10.25	10.32	10.23	33,375
June 19, 2025	10.24	10.16	10.16	10.28	10.16	44,173
June 18, 2025	10.29	10.33	10.33	10.37	10.27	6,440
June 17, 2025	10.38	10.29	10.29	10.39	10.28	22,520
June 16, 2025	10.3	10.41	10.41	10.43	10.3	5,581
June 13, 2025	10.23	10.25	10.25	10.31	10.22	6,236