iShares MSCI Europe Consumer Staples Sector UCITS ETF (ESIS.DE) XETRA
5.71
-0.01199982(-0.21%)
Currency In EUR
- 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 €1,145.18 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,054.16, while €1000 invested 1 year ago would be worth €968.25. This corresponds to total returns of 14.52%, 5.42%, -3.17%, respectively, with annualized returns of 2.47%, 1.06%, -3.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ESIS.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 08, 2026 | 5.69 | 5.67 | 5.67 | 5.69 | 5.66 | 5,062 |
| May 07, 2026 | 5.79 | 5.72 | 5.72 | 5.79 | 5.71 | 47,981 |
| May 06, 2026 | 5.75 | 5.82 | 5.82 | 5.82 | 5.75 | 26,939 |
| May 05, 2026 | 5.72 | 5.69 | 5.69 | 5.73 | 5.68 | 11,024 |
| May 04, 2026 | 5.74 | 5.66 | 5.66 | 5.76 | 5.66 | 55,283 |
| April 30, 2026 | 5.64 | 5.72 | 5.72 | 5.73 | 5.64 | 33,983 |
| April 29, 2026 | 5.71 | 5.65 | 5.65 | 5.71 | 5.65 | 7,009 |
| April 28, 2026 | 5.69 | 5.71 | 5.71 | 5.73 | 5.69 | 37,140 |
| April 27, 2026 | 5.72 | 5.7 | 5.7 | 5.73 | 5.69 | 30,017 |
| April 24, 2026 | 5.73 | 5.75 | 5.75 | 5.77 | 5.73 | 14,294 |
| April 23, 2026 | 5.68 | 5.71 | 5.71 | 5.72 | 5.67 | 30,884 |
| April 22, 2026 | 5.59 | 5.59 | 5.59 | 5.6 | 5.58 | 105,636 |
| April 21, 2026 | 5.67 | 5.6 | 5.6 | 5.68 | 5.6 | 53,600 |
| April 20, 2026 | 5.68 | 5.71 | 5.71 | 5.71 | 5.68 | 69,338 |
| April 17, 2026 | 5.66 | 5.71 | 5.71 | 5.71 | 5.63 | 37,616 |
| April 16, 2026 | 5.65 | 5.63 | 5.63 | 5.68 | 5.63 | 34,613 |
| April 15, 2026 | 5.7 | 5.65 | 5.65 | 5.71 | 5.65 | 28,555 |
| April 14, 2026 | 5.68 | 5.7 | 5.7 | 5.71 | 5.67 | 53,275 |
| April 13, 2026 | 5.72 | 5.69 | 5.69 | 5.72 | 5.69 | 24,704 |
| April 10, 2026 | 5.73 | 5.73 | 5.73 | 5.78 | 5.73 | 49,765 |
| April 09, 2026 | 5.78 | 5.74 | 5.74 | 5.78 | 5.71 | 32,454 |
| April 08, 2026 | 5.78 | 5.77 | 5.77 | 5.78 | 5.72 | 42,450 |
| April 07, 2026 | 5.72 | 5.66 | 5.66 | 5.74 | 5.63 | 29,302 |
| April 02, 2026 | 5.65 | 5.69 | 5.69 | 5.69 | 5.65 | 302,607 |
| April 01, 2026 | 5.66 | 5.65 | 5.65 | 5.68 | 5.6 | 941,706 |
| March 31, 2026 | 5.72 | 5.63 | 5.63 | 5.74 | 5.61 | 27,442 |
| March 30, 2026 | 5.62 | 5.72 | 5.72 | 5.72 | 5.61 | 25,064 |
| March 27, 2026 | 5.61 | 5.6 | 5.6 | 5.62 | 5.57 | 9,404 |
| March 26, 2026 | 5.66 | 5.62 | 5.62 | 5.66 | 5.62 | 107,644 |
| March 25, 2026 | 5.62 | 5.65 | 5.65 | 5.65 | 5.6 | 72,675 |
| March 24, 2026 | 5.6 | 5.61 | 5.61 | 5.62 | 5.58 | 122,461 |
| March 23, 2026 | 5.55 | 5.58 | 5.58 | 5.64 | 5.51 | 125,064 |
| March 20, 2026 | 5.7 | 5.61 | 5.61 | 5.7 | 5.61 | 23,529 |
| March 19, 2026 | 5.74 | 5.67 | 5.67 | 5.74 | 5.67 | 89,824 |
| March 18, 2026 | 5.94 | 5.81 | 5.81 | 5.94 | 5.78 | 84,312 |
| March 17, 2026 | 5.96 | 5.97 | 5.97 | 5.99 | 5.94 | 170,044 |
| March 16, 2026 | 5.96 | 5.97 | 5.97 | 5.98 | 5.95 | 28,498 |
| March 13, 2026 | 5.86 | 5.97 | 5.97 | 5.97 | 5.83 | 88,101 |
| March 12, 2026 | 5.85 | 5.91 | 5.91 | 5.92 | 5.84 | 69,819 |
| March 11, 2026 | 5.88 | 5.89 | 5.89 | 5.89 | 5.85 | 103,682 |
| March 10, 2026 | 5.96 | 5.94 | 5.94 | 5.97 | 5.87 | 81,345 |
| March 09, 2026 | 5.88 | 5.93 | 5.93 | 5.93 | 5.85 | 85,770 |
| March 06, 2026 | 5.97 | 5.96 | 5.96 | 5.99 | 5.92 | 93,972 |
