iShares MSCI Europe Industrials Sector UCITS ETF (ESIN.DE) XETRA
8.85
-0.087(-0.97%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
8.85
-0.087(-0.97%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.73 | 8.85 | 8.85 | 8.88 | 8.68 | 433,911 |
| April 01, 2026 | 8.88 | 8.94 | 8.94 | 8.94 | 8.81 | 570,851 |
| March 31, 2026 | 8.46 | 8.58 | 8.58 | 8.61 | 8.43 | 281,331 |
| March 30, 2026 | 8.39 | 8.48 | 8.48 | 8.51 | 8.37 | 215,749 |
| March 27, 2026 | 8.59 | 8.44 | 8.44 | 8.59 | 8.43 | 111,648 |
| March 26, 2026 | 8.74 | 8.63 | 8.63 | 8.74 | 8.63 | 454,622 |
| March 25, 2026 | 8.81 | 8.81 | 8.81 | 8.85 | 8.76 | 585,503 |
| March 24, 2026 | 8.68 | 8.65 | 8.65 | 8.7 | 8.52 | 254,533 |
| March 23, 2026 | 8.34 | 8.67 | 8.67 | 8.84 | 8.29 | 316,298 |
| March 20, 2026 | 8.8 | 8.53 | 8.53 | 8.83 | 8.53 | 135,477 |
| March 19, 2026 | 8.9 | 8.72 | 8.72 | 8.91 | 8.7 | 345,575 |
| March 18, 2026 | 9.13 | 9.06 | 9.06 | 9.23 | 9.05 | 131,457 |
| March 17, 2026 | 8.98 | 9.05 | 9.05 | 9.1 | 8.97 | 92,991 |
| March 16, 2026 | 8.98 | 9.01 | 9.01 | 9.06 | 8.91 | 85,683 |
| March 13, 2026 | 9.03 | 8.98 | 8.98 | 9.11 | 8.96 | 56,127 |
| March 12, 2026 | 9.19 | 9.14 | 9.14 | 9.26 | 9.05 | 104,216 |
| March 11, 2026 | 9.21 | 9.2 | 9.2 | 9.23 | 9.1 | 347,502 |
| March 10, 2026 | 9.25 | 9.3 | 9.3 | 9.34 | 9.23 | 287,092 |
| March 09, 2026 | 8.86 | 9.04 | 9.04 | 9.04 | 8.82 | 597,741 |
| March 06, 2026 | 9.25 | 9.13 | 9.13 | 9.29 | 9.03 | 289,776 |
| March 05, 2026 | 9.39 | 9.18 | 9.18 | 9.46 | 9.15 | 229,177 |
| March 04, 2026 | 9.26 | 9.43 | 9.43 | 9.45 | 9.24 | 236,847 |
| March 03, 2026 | 9.45 | 9.24 | 9.24 | 9.46 | 9.15 | 717,509 |
| March 02, 2026 | 9.57 | 9.59 | 9.59 | 9.62 | 9.5 | 222,909 |
| February 27, 2026 | 9.75 | 9.72 | 9.72 | 9.78 | 9.68 | 477,957 |
| February 26, 2026 | 9.7 | 9.71 | 9.71 | 9.77 | 9.65 | 155,273 |
| February 25, 2026 | 9.68 | 9.64 | 9.64 | 9.69 | 9.62 | 104,060 |
| February 24, 2026 | 9.56 | 9.62 | 9.62 | 9.62 | 9.53 | 97,093 |
| February 23, 2026 | 9.62 | 9.58 | 9.58 | 9.63 | 9.55 | 129,004 |
| February 20, 2026 | 9.61 | 9.69 | 0 | 9.7 | 9.59 | 239,040 |
| February 19, 2026 | 9.59 | 9.59 | 0 | 9.61 | 9.54 | 115,309 |
| February 18, 2026 | 9.55 | 9.66 | 0 | 9.66 | 9.55 | 120,693 |
| February 17, 2026 | 9.44 | 9.49 | 0 | 9.49 | 9.35 | 254,357 |
| February 16, 2026 | 9.54 | 9.49 | 0 | 9.55 | 9.47 | 247,124 |
| February 13, 2026 | 9.38 | 9.49 | 0 | 9.51 | 9.38 | 228,644 |
| February 12, 2026 | 9.57 | 9.39 | 0 | 9.6 | 9.38 | 224,101 |
| February 11, 2026 | 9.42 | 9.47 | 0 | 9.53 | 9.38 | 169,841 |
| February 10, 2026 | 9.48 | 9.43 | 0 | 9.48 | 9.42 | 222,738 |
| February 09, 2026 | 9.4 | 9.49 | 0 | 9.49 | 9.34 | 222,903 |
| February 06, 2026 | 9.21 | 9.35 | 0 | 9.35 | 9.2 | 142,761 |
| February 05, 2026 | 9.27 | 9.21 | 0 | 9.3 | 9.14 | 177,071 |
| February 04, 2026 | 9.37 | 9.27 | 0 | 9.42 | 9.27 | 155,482 |
| February 03, 2026 | 9.41 | 9.36 | 0 | 9.45 | 9.28 | 226,315 |
| February 02, 2026 | 9.15 | 9.33 | 0 | 9.34 | 9.13 | 142,656 |
| January 30, 2026 | 9.22 | 9.26 | 0 | 9.28 | 9.21 | 126,778 |
| January 29, 2026 | 9.29 | 9.22 | 0 | 9.35 | 9.18 | 197,052 |
| January 28, 2026 | 9.29 | 9.19 | 0 | 9.29 | 9.16 | 174,775 |
| January 27, 2026 | 9.26 | 9.26 | 0 | 9.28 | 9.22 | 162,957 |
| January 26, 2026 | 9.25 | 9.22 | 0 | 9.26 | 9.19 | 108,462 |
| January 23, 2026 | 9.21 | 9.26 | 0 | 9.26 | 9.2 | 221,969 |
| January 22, 2026 | 9.25 | 9.22 | 0 | 9.3 | 9.21 | 187,223 |
| January 21, 2026 | 9.18 | 9.19 | 0 | 9.22 | 9.1 | 134,597 |
| January 20, 2026 | 9.15 | 9.19 | 0 | 9.21 | 9.08 | 150,245 |
| January 19, 2026 | 9.26 | 9.26 | 0 | 9.32 | 9.24 | 236,797 |
| January 16, 2026 | 9.37 | 9.41 | 0 | 9.41 | 9.35 | 213,608 |
| January 15, 2026 | 9.31 | 9.35 | 0 | 9.36 | 9.27 | 443,128 |
| January 14, 2026 | 9.35 | 9.27 | 0 | 9.36 | 9.24 | 267,500 |
| January 13, 2026 | 9.3 | 9.33 | 0 | 9.33 | 9.26 | 260,129 |
| January 12, 2026 | 9.3 | 9.38 | 0 | 9.38 | 9.27 | 215,728 |
| January 09, 2026 | 9.23 | 9.29 | 0 | 9.29 | 9.22 | 101,158 |