iShares MSCI Europe Consumer Staples Sector UCITS ETF (ESIS.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ESIS.DE Historical Return
If you invested €1000 in iShares MSCI Europe Consumer Staples Sector UCITS ETF (ESIS.DE) since IPO date, it would be worth €1,231.12 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,104.68, while €1000 invested 1 year ago would be worth €1,106.68. This corresponds to total returns of 23.11%, 10.47%, 10.67%, respectively, with annualized returns of 3.71%, 2.01%, 10.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ESIS.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.19 | 6.13 | 6.13 | 6.19 | 6.11 | 69,005 |
| July 30, 2026 | 6.25 | 6.22 | 6.22 | 6.3 | 6.2 | 89,643 |
| July 29, 2026 | 6.24 | 6.27 | 6.27 | 6.27 | 6.18 | 57,331 |
| July 28, 2026 | 6.17 | 6.23 | 6.23 | 6.26 | 6.17 | 98,786 |
| July 27, 2026 | 6.05 | 6.06 | 6.06 | 6.08 | 5.99 | 31,305 |
| July 24, 2026 | 5.97 | 6.03 | 6.03 | 6.03 | 5.97 | 69,076 |
| July 23, 2026 | 6.07 | 5.96 | 5.96 | 6.08 | 5.95 | 154,835 |
| July 22, 2026 | 6.12 | 6.17 | 6.17 | 6.23 | 6.12 | 57,084 |
| July 21, 2026 | 6.17 | 6.13 | 6.13 | 6.17 | 6.13 | 16,084 |
| July 20, 2026 | 6.17 | 6.2 | 6.2 | 6.21 | 6.16 | 18,181 |
| July 17, 2026 | 6.23 | 6.21 | 6.21 | 6.25 | 6.2 | 46,744 |
| July 16, 2026 | 6.04 | 6.17 | 6.17 | 6.17 | 6.04 | 82,439 |
| July 15, 2026 | 6.02 | 6.08 | 6.08 | 6.08 | 6 | 33,236 |
| July 14, 2026 | 6.02 | 6.06 | 6.06 | 6.06 | 6.02 | 210,986 |
| July 13, 2026 | 6.1 | 6.08 | 6.08 | 6.12 | 6.05 | 60,588 |
| July 10, 2026 | 6.05 | 6.07 | 6.07 | 6.08 | 6.04 | 10,334 |
| July 09, 2026 | 6.08 | 6.04 | 6.04 | 6.08 | 6.04 | 86,687 |
| July 08, 2026 | 6.15 | 6.11 | 6.11 | 6.15 | 6.11 | 37,555 |
| July 07, 2026 | 6.14 | 6.19 | 6.19 | 6.24 | 6.13 | 85,615 |
| July 06, 2026 | 6.14 | 6.06 | 6.06 | 6.18 | 6.06 | 64,473 |
| July 03, 2026 | 6.13 | 6.13 | 6.13 | 6.15 | 6.09 | 15,197 |
| July 02, 2026 | 6.09 | 6.17 | 6.17 | 6.19 | 6.09 | 23,924 |
| July 01, 2026 | 6.03 | 6.04 | 6.04 | 6.04 | 5.98 | 53,323 |
| June 30, 2026 | 6.08 | 6.05 | 6.05 | 6.08 | 6.05 | 40,891 |
| June 29, 2026 | 6.08 | 6.09 | 6.09 | 6.12 | 6.06 | 53,205 |
| June 26, 2026 | 6.1 | 6.09 | 6.09 | 6.1 | 6.08 | 26,116 |
| June 25, 2026 | 6.05 | 6.05 | 6.05 | 6.09 | 6.04 | 75,344 |
| June 24, 2026 | 5.93 | 6.06 | 6.06 | 6.06 | 5.93 | 44,031 |
| June 23, 2026 | 5.81 | 5.91 | 5.91 | 5.92 | 5.81 | 505,843 |
| June 22, 2026 | 5.77 | 5.82 | 5.82 | 5.83 | 5.73 | 16,649 |
| June 19, 2026 | 5.84 | 5.76 | 5.76 | 5.84 | 5.76 | 77,578 |
| June 18, 2026 | 5.79 | 5.81 | 5.81 | 5.82 | 5.75 | 19,591 |
| June 17, 2026 | 5.85 | 5.83 | 5.83 | 5.87 | 5.83 | 21,155 |
| June 16, 2026 | 5.87 | 5.87 | 5.87 | 5.9 | 5.85 | 12,950 |
| June 15, 2026 | 5.93 | 5.88 | 5.88 | 5.96 | 5.87 | 22,659 |
| June 12, 2026 | 5.87 | 5.9 | 5.9 | 5.92 | 5.87 | 6,251 |
| June 11, 2026 | 5.87 | 5.85 | 5.85 | 5.91 | 5.85 | 25,396 |
| June 10, 2026 | 5.8 | 5.88 | 5.88 | 5.88 | 5.8 | 152,816 |
| June 09, 2026 | 5.69 | 5.79 | 5.79 | 5.79 | 5.69 | 35,522 |
| June 08, 2026 | 5.73 | 5.71 | 5.71 | 5.73 | 5.68 | 67,235 |
| June 05, 2026 | 5.67 | 5.71 | 5.71 | 5.71 | 5.66 | 42,583 |
| June 04, 2026 | 5.68 | 5.65 | 5.65 | 5.71 | 5.64 | 152,214 |
| June 03, 2026 | 5.72 | 5.68 | 5.68 | 5.74 | 5.68 | 72,439 |
| June 02, 2026 | 5.71 | 5.72 | 5.72 | 5.73 | 5.7 | 30,931 |
| June 01, 2026 | 5.78 | 5.71 | 5.71 | 5.78 | 5.71 | 37,036 |
| May 29, 2026 | 5.85 | 5.78 | 5.78 | 5.88 | 5.78 | 55,965 |
| May 28, 2026 | 5.91 | 5.84 | 5.84 | 5.91 | 5.84 | 11,855 |
| May 27, 2026 | 5.85 | 5.94 | 5.94 | 5.95 | 5.85 | 11,635 |
| May 26, 2026 | 5.92 | 5.84 | 5.84 | 5.92 | 5.84 | 58,148 |
| May 25, 2026 | 5.88 | 5.91 | 5.91 | 5.94 | 5.88 | 194,562 |
| May 22, 2026 | 5.88 | 5.88 | 5.88 | 5.9 | 5.87 | 19,803 |
| May 21, 2026 | 5.84 | 5.88 | 5.88 | 5.89 | 5.84 | 7,783 |
| May 20, 2026 | 5.81 | 5.88 | 5.88 | 5.88 | 5.81 | 38,920 |
| May 19, 2026 | 5.85 | 5.85 | 5.85 | 5.88 | 5.85 | 30,379 |
| May 18, 2026 | 5.72 | 5.82 | 5.82 | 5.82 | 5.72 | 35,988 |
| May 15, 2026 | 5.73 | 5.75 | 5.75 | 5.76 | 5.73 | 53,428 |
| May 14, 2026 | 5.7 | 5.75 | 5.75 | 5.76 | 5.7 | 34,744 |
| May 13, 2026 | 5.68 | 5.69 | 5.69 | 5.71 | 5.66 | 3,945 |
| May 12, 2026 | 5.59 | 5.69 | 5.69 | 5.69 | 5.57 | 19,190 |
| May 11, 2026 | 5.66 | 5.61 | 5.61 | 5.66 | 5.61 | 14,621 |
AD
