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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	6.28	6.37	6.37	6.39	6.25	180,881
July 03, 2025	6.38	6.3	6.3	6.38	6.27	12,706
July 02, 2025	6.38	6.36	6.36	6.38	6.33	63,589
July 01, 2025	6.33	6.4	6.4	6.4	6.27	93,112
June 30, 2025	6.35	6.31	6.31	6.36	6.3	28,778
June 27, 2025	6.32	6.34	6.34	6.39	6.31	41,166
June 26, 2025	6.34	6.31	6.31	6.36	6.31	22,304
June 25, 2025	6.4	6.32	6.32	6.41	6.32	27,627
June 24, 2025	6.44	6.4	6.4	6.44	6.37	18,818
June 23, 2025	6.37	6.37	6.37	6.4	6.32	20,658
June 20, 2025	6.45	6.38	6.38	6.46	6.38	11,297
June 19, 2025	6.39	6.46	6.46	6.46	6.36	15,600
June 18, 2025	6.42	6.42	6.42	6.44	6.39	145,839
June 17, 2025	6.5	6.48	6.48	6.55	6.45	247,488
June 16, 2025	6.63	6.57	6.57	6.63	6.56	47,646
June 13, 2025	6.67	6.66	6.66	6.73	6.66	25,990
June 12, 2025	6.67	6.71	6.71	6.72	6.65	28,356
June 11, 2025	6.71	6.7	6.7	6.71	6.67	47,403
June 10, 2025	6.66	6.7	6.7	6.71	6.63	70,249
June 09, 2025	6.65	6.63	6.63	6.67	6.62	22,039
June 06, 2025	6.6	6.64	6.64	6.64	6.6	22,691
June 05, 2025	6.58	6.55	6.55	6.61	6.52	138,721
June 04, 2025	6.52	6.56	6.56	6.56	6.5	13,226
June 03, 2025	6.56	6.5	6.5	6.57	6.47	54,416
June 02, 2025	6.53	6.54	6.54	6.54	6.48	49,239
May 30, 2025	6.46	6.53	6.53	6.53	6.45	51,522
May 29, 2025	6.48	6.44	6.44	6.48	6.44	29,690
May 28, 2025	6.5	6.46	6.46	6.5	6.45	24,746
May 27, 2025	6.51	6.52	6.52	6.55	6.5	52,243

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