iShares MSCI Europe Consumer Staples Sector UCITS ETF (ESIS.DE) XETRA

5.48

+0.011(+0.20%)

Updated at September 29 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20255.465.475.475.495.46127,748
September 25, 20255.485.475.475.515.4790,929
September 24, 20255.55.485.485.55.4785,037
September 23, 20255.55.55.55.515.4914,703
September 22, 20255.565.495.495.565.4948,078
September 19, 20255.555.565.565.595.55142,017
September 18, 20255.575.575.575.595.5616,540
September 17, 20255.575.595.595.65.5736,726
September 16, 20255.625.585.585.625.5839,325
September 15, 20255.675.655.655.695.6473,848
September 12, 20255.695.675.675.75.6720,058
September 11, 20255.725.75.75.725.688,330
September 10, 20255.735.695.695.745.6820,062
September 09, 20255.765.735.735.765.71148,195
September 08, 20255.775.755.755.775.75137,495
September 05, 20255.775.795.795.795.7634,025
September 04, 20255.755.785.785.815.756,333
September 03, 20255.725.735.735.735.711,674
September 02, 20255.685.725.725.725.675,653
September 01, 20255.775.765.765.775.7447,660
August 29, 20255.745.755.755.775.7314,812
August 28, 20255.785.755.755.785.7417,805
August 27, 20255.765.775.775.775.7541,362
August 26, 20255.765.755.755.795.752,148
August 25, 20255.815.795.795.815.797,193
August 22, 20255.845.815.815.855.816,940
August 21, 20255.845.845.845.855.8261,218
August 20, 20255.755.865.865.865.7412,283
August 19, 20255.665.725.725.725.6628,208
August 18, 20255.645.655.655.655.6412,006
August 15, 20255.665.655.655.665.648,603
August 14, 20255.655.645.645.655.632,570
August 13, 20255.625.655.655.655.6296,108
August 12, 20255.645.615.615.655.612,680
August 11, 20255.645.615.615.645.6145,442
August 08, 20255.645.625.625.645.619,797
August 07, 20255.575.65.65.625.5529,930
August 06, 20255.555.535.535.555.5324,051
August 05, 20255.555.565.565.575.53143,919
August 04, 20255.55.545.545.545.598,263
August 01, 20255.565.515.515.575.5149,945
July 31, 20255.65.585.585.65.5710,032
July 30, 20255.615.635.635.645.611,720
July 29, 20255.585.65.65.65.5722,653
July 28, 20255.645.575.575.645.5734,293
July 25, 20255.645.625.625.645.636,535
July 24, 20255.645.645.645.675.6440,323
July 23, 20255.75.685.685.75.6719,114
July 22, 20255.625.655.655.655.617,763
July 21, 20255.635.655.655.655.627,917
July 18, 20255.645.645.645.665.63107,544
July 17, 20255.625.635.635.645.6214,713
July 16, 20255.635.615.615.645.617,473
July 15, 20255.645.635.635.655.6212,588
July 14, 20255.625.655.655.655.6220,706
July 11, 20255.675.635.635.675.62212,329
July 10, 20255.645.685.685.685.6413,612
July 09, 20255.645.635.635.665.633,908
July 08, 20255.635.635.635.635.63,994
July 07, 20255.665.655.655.665.6414,934