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 €1,141.97 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,062.99, while €1000 invested 1 year ago would be worth €1,024.68. This corresponds to total returns of 14.2%, 6.3%, 2.47%, respectively, with annualized returns of 2.28%, 1.23%, 2.47%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 5.68 | 5.69 | 5.69 | 5.73 | 5.68 | 28,039 |
| October 01, 2026 | 5.68 | 5.68 | 5.68 | 5.73 | 5.65 | 30,541 |
| September 30, 2026 | 5.78 | 5.73 | 5.73 | 5.8 | 5.73 | 31,627 |
| September 29, 2026 | 5.77 | 5.74 | 5.74 | 5.78 | 5.72 | 13,216 |
| September 28, 2026 | 5.86 | 5.8 | 5.8 | 5.88 | 5.8 | 24,292 |
| September 25, 2026 | 5.83 | 5.8 | 5.8 | 5.84 | 5.79 | 19,264 |
| September 24, 2026 | 5.83 | 5.83 | 5.83 | 5.87 | 5.83 | 113,305 |
| September 23, 2026 | 5.84 | 5.81 | 5.81 | 5.86 | 5.81 | 87,203 |
| September 22, 2026 | 5.82 | 5.84 | 5.84 | 5.87 | 5.82 | 56,360 |
| September 21, 2026 | 5.75 | 5.8 | 5.8 | 5.8 | 5.75 | 52,283 |
| September 18, 2026 | 5.8 | 5.76 | 5.76 | 5.8 | 5.74 | 173,379 |
| September 17, 2026 | 5.85 | 5.84 | 5.84 | 5.88 | 5.84 | 322,564 |
| September 16, 2026 | 5.82 | 5.84 | 5.84 | 5.85 | 5.8 | 10,985 |
| September 15, 2026 | 5.89 | 5.86 | 5.86 | 5.89 | 5.84 | 18,701 |
| September 11, 2026 | 5.78 | 5.77 | 5.77 | 5.83 | 5.77 | 30,799 |
| September 10, 2026 | 5.8 | 5.78 | 5.78 | 5.8 | 5.77 | 76,116 |
| September 09, 2026 | 5.88 | 5.8 | 5.8 | 5.88 | 5.8 | 3,465 |
| September 08, 2026 | 5.91 | 5.92 | 5.92 | 5.95 | 5.91 | 22,873 |
| September 07, 2026 | 5.86 | 5.87 | 5.87 | 5.89 | 5.85 | 19,246 |
| September 04, 2026 | 5.86 | 5.9 | 5.9 | 5.91 | 5.86 | 23,827 |
| September 03, 2026 | 5.91 | 5.89 | 5.89 | 5.91 | 5.87 | 18,954 |
| September 02, 2026 | 5.94 | 5.92 | 5.92 | 5.94 | 5.88 | 73,898 |
| September 01, 2026 | 5.97 | 5.94 | 5.94 | 5.98 | 5.92 | 26,311 |
| August 31, 2026 | 5.95 | 5.93 | 5.93 | 5.95 | 5.93 | 19,306 |
| August 28, 2026 | 5.95 | 5.91 | 5.91 | 5.96 | 5.91 | 16,749 |
| August 27, 2026 | 5.94 | 5.93 | 5.93 | 5.94 | 5.91 | 20,176 |
| August 26, 2026 | 5.98 | 5.99 | 5.99 | 6.03 | 5.98 | 183,582 |
| August 25, 2026 | 6 | 5.98 | 5.98 | 6.01 | 5.95 | 16,936 |
| August 24, 2026 | 5.98 | 6.02 | 6.02 | 6.04 | 5.96 | 59,093 |
| August 21, 2026 | 5.9 | 5.94 | 5.94 | 5.96 | 5.9 | 18,513 |
| August 20, 2026 | 5.89 | 5.91 | 5.91 | 5.92 | 5.89 | 16,673 |
| August 19, 2026 | 5.89 | 5.89 | 5.89 | 5.91 | 5.86 | 41,514 |
| August 18, 2026 | 5.86 | 5.88 | 5.88 | 5.9 | 5.85 | 7,121 |
| August 17, 2026 | 5.95 | 5.85 | 5.85 | 5.95 | 5.85 | 96,683 |
| August 14, 2026 | 6.03 | 6 | 6 | 6.03 | 5.98 | 11,653 |
| August 13, 2026 | 5.96 | 6.03 | 6.03 | 6.04 | 5.96 | 15,906 |
| August 12, 2026 | 6 | 5.95 | 5.95 | 6 | 5.94 | 109,610 |
| August 11, 2026 | 6.08 | 6.02 | 6.02 | 6.08 | 6.01 | 23,028 |
| August 10, 2026 | 6.12 | 6.08 | 6.08 | 6.12 | 6.06 | 14,024 |
| August 07, 2026 | 6.13 | 6.14 | 6.14 | 6.16 | 6.13 | 25,097 |
| August 06, 2026 | 6.17 | 6.12 | 6.12 | 6.19 | 6.11 | 72,516 |
| August 05, 2026 | 6.1 | 6.12 | 6.12 | 6.14 | 6.09 | 255,008 |
| August 04, 2026 | 6.09 | 6.07 | 6.07 | 6.1 | 6.07 | 61,346 |
| August 03, 2026 | 6.13 | 6.11 | 6.11 | 6.16 | 6.11 | 113,084 |
| 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 |
AD
