iShares MSCI Europe Industrials Sector UCITS ETF (ESIN.L) LSE

7.54

-0.025(-0.33%)

Updated at October 21 01:21PM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20257.477.437.437.57.428,453
October 16, 20257.537.577.577.587.469,777
October 15, 20257.537.57.57.597.518,964
October 14, 20257.57.517.517.517.432,888
October 13, 20257.587.537.537.597.549,678
October 10, 20257.67.527.527.637.4945,260
October 09, 20257.697.627.627.77.6212,016
October 08, 20257.597.637.637.647.5678,182
October 07, 20257.587.567.567.67.5558,041
October 06, 20257.627.67.67.647.5857,617
October 03, 20257.687.657.657.687.646,066
October 02, 20257.597.647.647.657.5117,367
October 01, 20257.497.497.497.57.446,328
September 30, 20257.497.487.487.497.4245,070
September 29, 20257.487.467.467.527.4117,346
September 26, 20257.427.447.447.477.3914,715
September 25, 20257.387.387.387.437.3331,350
September 24, 20257.477.427.427.477.4211,986
September 23, 20257.457.437.437.497.4375,326
September 22, 20257.427.397.397.427.3626,061
September 19, 20257.397.397.397.437.3722,157
September 18, 20257.297.397.397.47.2950,300
September 17, 20257.387.297.297.387.2957,431
September 16, 20257.477.347.347.477.3468,187
September 15, 20257.47.427.427.447.3473,515
September 12, 20257.37.47.47.47.320,222
September 11, 20257.277.337.337.377.2658,821
September 10, 20257.287.277.277.327.258,815
September 09, 20257.277.247.247.277.2314,891
September 08, 20257.237.297.297.297.167,689
September 05, 20257.197.177.177.237.0313,613
September 04, 20257.137.147.147.177.1118,783
September 03, 20257.127.147.147.167.0967,090
September 02, 20257.227.097.097.227.0823,760
September 01, 20257.197.197.197.237.1810,537
August 29, 20257.187.167.167.217.1675,235
August 28, 20257.187.177.177.27.1311,012
August 27, 20257.227.157.157.227.1118,062
August 26, 20257.147.187.187.217.1234,518
August 22, 20257.217.297.297.37.1975,094
August 21, 20257.247.227.227.257.253,455
August 20, 20257.27.237.237.277.187,388
August 19, 20257.297.297.297.37.2517,267
August 18, 20257.287.257.257.287.235,430
August 15, 20257.37.257.257.37.2412,203
August 14, 20257.227.257.257.267.199,808
August 13, 20257.277.27.27.277.2178,059
August 12, 20257.127.237.237.237.123,999
August 11, 20257.27.177.177.247.1498,873
August 08, 20257.247.247.247.257.217,235
August 07, 20257.167.227.227.277.1516,924
August 06, 20257.227.197.197.247.161,016
August 05, 20257.237.167.167.247.1649,470
August 04, 20257.147.167.167.197.1334,494
August 01, 20257.197.17.17.257.0576,254
July 31, 20257.317.277.277.367.27165,929
July 30, 20257.357.287.287.357.2891,862
July 29, 20257.37.317.317.347.2430,607
July 28, 20257.427.247.247.427.2481,720
July 25, 20257.277.357.357.357.2750,299