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

7.25

+0.0798(+1.11%)

Updated at September 08 02:59PM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 20257.387.367.367.47.3247,344
July 23, 20257.237.317.317.317.2325,050
July 22, 20257.287.197.197.287.1514,572
July 21, 20257.327.277.277.347.2432,340
July 18, 20257.387.297.297.387.28113,375
July 17, 20257.267.267.267.277.2127,548
July 16, 20257.157.117.117.177.1177,938
July 15, 20257.27.187.187.267.1627,359
July 14, 20257.197.167.167.197.137,036
July 11, 20257.197.197.197.27.1566,667
July 10, 20257.27.27.27.237.177,447
July 09, 20257.117.187.187.187.124,321
July 08, 20257.117.097.097.117.0715,892
July 07, 20257.057.067.067.08723,987
July 04, 20257.017.047.047.046.974,546
July 03, 20257.077.047.047.077.0124,368
July 02, 20256.927.037.037.046.9250,738
July 01, 20257.036.936.937.126.9333,805
June 30, 20257.17.067.067.117.0417,095
June 27, 20256.977.097.097.096.9541,258
June 26, 20256.876.886.886.916.8649,311
June 25, 20256.866.866.866.896.8428,059
June 24, 20256.866.876.876.916.8428,988
June 23, 20256.756.86.86.836.75217,461
June 20, 20256.856.846.846.856.826,274
June 19, 20256.876.86.86.876.814,108
June 18, 20256.896.876.876.926.862,869
June 17, 20256.876.96.96.926.8366,587
June 16, 20256.896.966.966.966.894,251
June 13, 20256.856.886.886.886.7938,528