iShares MSCI Europe Health Care Sector UCITS ETF - ESIH.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	6.21	6.27	6.27	6.29	6.21	38,875
September 25, 2025	6.33	6.27	6.27	6.34	6.27	192,338
September 24, 2025	6.42	6.39	6.39	6.42	6.37	34,710
September 23, 2025	6.47	6.43	6.43	6.48	6.43	60,520
September 22, 2025	6.49	6.51	6.51	6.51	6.47	31,268
September 19, 2025	6.47	6.49	6.49	6.52	6.47	380,926
September 18, 2025	6.45	6.45	6.45	6.47	6.43	67,359
September 17, 2025	6.39	6.42	6.42	6.43	6.38	224,930
September 16, 2025	6.4	6.38	6.38	6.43	6.38	37,794
September 15, 2025	6.47	6.41	6.41	6.47	6.41	139,978
September 12, 2025	6.52	6.49	6.49	6.54	6.48	125,923
September 11, 2025	6.54	6.55	6.55	6.56	6.52	26,524
September 10, 2025	6.56	6.53	6.53	6.59	6.51	50,697
September 09, 2025	6.53	6.52	6.52	6.55	6.51	118,859
September 08, 2025	6.59	6.54	6.54	6.59	6.5	90,562
September 05, 2025	6.59	6.57	6.57	6.6	6.56	112,598
September 04, 2025	6.56	6.58	6.58	6.6	6.55	124,531
September 03, 2025	6.51	6.59	6.59	6.59	6.49	99,926
September 02, 2025	6.5	6.47	6.47	6.53	6.47	50,598
September 01, 2025	6.54	6.53	6.53	6.55	6.49	16,290
August 29, 2025	6.5	6.48	6.48	6.5	6.47	26,109
August 28, 2025	6.55	6.5	6.5	6.56	6.5	16,295
August 27, 2025	6.52	6.55	6.55	6.57	6.52	120,710
August 26, 2025	6.5	6.48	6.48	6.57	6.48	70,615
August 25, 2025	6.55	6.55	6.55	6.58	6.53	88,911
August 22, 2025	6.55	6.54	6.54	6.6	6.54	166,403
August 21, 2025	6.52	6.56	6.56	6.56	6.5	28,540
August 20, 2025	6.48	6.51	6.51	6.55	6.47	67,765
August 19, 2025	6.41	6.49	6.49	6.49	6.41	37,131
August 18, 2025	6.39	6.42	6.42	6.42	6.37	96,923
August 15, 2025	6.35	6.37	6.37	6.37	6.32	26,858
August 14, 2025	6.26	6.29	6.29	6.29	6.26	48,009
August 13, 2025	6.18	6.27	6.27	6.27	6.18	71,288
August 12, 2025	6.15	6.16	6.16	6.16	6.11	228,068
August 11, 2025	6.17	6.16	6.16	6.18	6.12	98,017
August 08, 2025	6.15	6.12	6.12	6.15	6.1	44,041
August 07, 2025	5.99	6.09	6.09	6.1	5.98	277,072
August 06, 2025	6.15	6	6	6.15	6	88,668
August 05, 2025	6.21	6.2	6.2	6.22	6.18	65,240
August 04, 2025	6.14	6.2	6.2	6.2	6.12	50,757
August 01, 2025	6.13	6.11	6.11	6.15	6.06	244,960
July 31, 2025	6.38	6.26	6.26	6.38	6.24	111,412
July 30, 2025	6.35	6.34	6.34	6.36	6.31	55,367
July 29, 2025	6.49	6.34	6.34	6.54	6.28	276,179
July 28, 2025	6.56	6.46	6.46	6.56	6.44	74,033
July 25, 2025	6.45	6.44	6.44	6.5	6.43	32,498
July 24, 2025	6.44	6.45	6.45	6.49	6.44	64,347
July 23, 2025	6.35	6.4	6.4	6.4	6.34	84,917
July 22, 2025	6.21	6.24	6.24	6.26	6.16	38,201
July 21, 2025	6.23	6.21	6.21	6.27	6.2	22,472
July 18, 2025	6.29	6.26	6.26	6.29	6.25	30,871
July 17, 2025	6.3	6.3	6.3	6.34	6.28	59,147
July 16, 2025	6.33	6.29	6.29	6.36	6.29	49,579
July 15, 2025	6.39	6.34	6.34	6.42	6.32	215,015
July 14, 2025	6.35	6.4	6.4	6.4	6.34	49,348
July 11, 2025	6.48	6.35	6.35	6.48	6.35	117,388
July 10, 2025	6.45	6.51	6.51	6.51	6.44	81,107
July 09, 2025	6.36	6.39	6.39	6.41	6.34	117,411
July 08, 2025	6.33	6.36	6.36	6.38	6.28	77,501
July 07, 2025	6.33	6.34	6.34	6.35	6.3	23,432

iShares MSCI Europe Health Care Sector UCITS ETF (ESIH.DE) XETRA