iShares MSCI Europe Consumer Staples Sector UCITS ETF (ESIS.L) LSE
4.92
-0.023(-0.47%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
ESIS.L Historical Return
If you invested £1000 in iShares MSCI Europe Consumer Staples Sector UCITS ETF (ESIS.L) since IPO date, it would be worth £987.05 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,057.1, while £1000 invested 1 year ago would be worth £987.05. This corresponds to total returns of -1.3%, 5.71%, -1.3%, respectively, with annualized returns of -0.23%, 1.12%, -1.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ESIS.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.91 | 4.92 | 4.92 | 4.96 | 4.91 | 66,666 |
| June 01, 2026 | 5.01 | 4.94 | 4.94 | 5.01 | 4.94 | 19,356 |
| May 29, 2026 | 5.1 | 5 | 5 | 5.1 | 5 | 14,862 |
| May 28, 2026 | 5.13 | 5.09 | 5.09 | 5.13 | 5.08 | 2,121 |
| May 27, 2026 | 5.05 | 5.13 | 5.13 | 5.14 | 5.05 | 7,082 |
| May 26, 2026 | 5.1 | 5.06 | 5.06 | 5.11 | 5.06 | 15,641 |
| May 22, 2026 | 5.1 | 5.07 | 5.07 | 5.11 | 5.06 | 11,878 |
| May 21, 2026 | 5.05 | 5.06 | 5.06 | 5.09 | 5.05 | 8,849 |
| May 20, 2026 | 5.05 | 5.07 | 5.07 | 5.07 | 5.03 | 48,620 |
| May 19, 2026 | 5.11 | 5.06 | 5.06 | 5.11 | 5.06 | 21,231 |
| May 18, 2026 | 5 | 5.03 | 5.03 | 5.06 | 4.99 | 48,440 |
| May 15, 2026 | 5.02 | 4.99 | 4.99 | 5.02 | 4.99 | 2,247 |
| May 14, 2026 | 4.93 | 4.97 | 4.97 | 4.99 | 4.93 | 7,699 |
| May 13, 2026 | 4.92 | 4.92 | 4.92 | 4.95 | 4.9 | 11,865 |
| May 12, 2026 | 4.84 | 4.94 | 4.94 | 4.94 | 4.84 | 3,274 |
| May 11, 2026 | 4.92 | 4.86 | 4.86 | 4.92 | 4.85 | 2,328 |
| May 08, 2026 | 4.95 | 4.89 | 4.89 | 4.95 | 4.89 | 2,972 |
| May 07, 2026 | 5.02 | 4.95 | 4.95 | 5.02 | 4.94 | 14,156 |
| May 06, 2026 | 4.97 | 5 | 5 | 5.02 | 4.96 | 6,959 |
| May 05, 2026 | 4.96 | 4.91 | 4.91 | 4.96 | 4.9 | 9,273 |
| May 01, 2026 | 4.99 | 4.97 | 4.97 | 4.99 | 4.93 | 4,413 |
| April 30, 2026 | 4.89 | 4.94 | 4.94 | 4.96 | 4.88 | 12,953 |
| April 29, 2026 | 4.95 | 4.89 | 4.89 | 4.95 | 4.89 | 3,358 |
| April 28, 2026 | 4.91 | 4.96 | 4.96 | 4.97 | 4.91 | 2,474 |
| April 27, 2026 | 4.97 | 4.93 | 4.93 | 4.97 | 4.93 | 7,064 |
| April 24, 2026 | 4.96 | 4.99 | 4.99 | 5.01 | 4.95 | 10,958 |
| April 23, 2026 | 4.94 | 4.95 | 4.95 | 4.96 | 4.93 | 30,043 |
| April 22, 2026 | 4.87 | 4.85 | 4.85 | 4.87 | 4.84 | 14,721 |
| April 21, 2026 | 4.95 | 4.88 | 4.88 | 4.95 | 4.88 | 48,380 |
| April 20, 2026 | 4.98 | 4.96 | 4.96 | 4.98 | 4.91 | 21,771 |
| April 17, 2026 | 4.92 | 4.96 | 4.96 | 4.97 | 4.9 | 4,775 |
| April 16, 2026 | 4.92 | 4.91 | 4.91 | 4.93 | 4.9 | 4,988 |
| April 15, 2026 | 4.96 | 4.91 | 4.91 | 4.96 | 4.91 | 13,231 |
| April 14, 2026 | 4.96 | 4.96 | 4.96 | 4.97 | 4.93 | 21,262 |
| April 13, 2026 | 4.99 | 4.96 | 4.96 | 4.99 | 4.96 | 6,562 |
| April 10, 2026 | 5.03 | 4.99 | 4.99 | 5.04 | 4.99 | 10,345 |
| April 09, 2026 | 5.05 | 4.98 | 4.98 | 5.05 | 4.97 | 2,930 |
| April 08, 2026 | 5.04 | 5.01 | 5.01 | 5.04 | 4.99 | 3,035 |
| April 07, 2026 | 5 | 4.92 | 4.92 | 5.01 | 4.92 | 4,197 |
| April 02, 2026 | 4.92 | 4.94 | 4.94 | 4.97 | 4.91 | 106,076 |
| April 01, 2026 | 4.97 | 4.92 | 4.92 | 4.97 | 4.88 | 67,681 |
| March 31, 2026 | 4.97 | 4.89 | 4.89 | 4.99 | 4.89 | 13,552 |
| March 30, 2026 | 4.89 | 4.94 | 4.94 | 4.94 | 4.86 | 11,059 |
| March 27, 2026 | 4.87 | 4.86 | 4.86 | 4.87 | 4.82 | 15,119 |
| March 26, 2026 | 4.88 | 4.87 | 4.85 | 4.89 | 4.87 | 35,179 |
| March 25, 2026 | 4.85 | 4.88 | 4.88 | 4.92 | 4.85 | 32,838 |
| March 24, 2026 | 4.83 | 4.85 | 4.85 | 4.86 | 4.82 | 156,270 |
| March 23, 2026 | 4.82 | 4.81 | 4.81 | 4.88 | 4.78 | 175,059 |
| March 20, 2026 | 4.92 | 4.87 | 4.87 | 4.93 | 4.87 | 22,850 |
| March 19, 2026 | 4.93 | 4.88 | 4.88 | 4.97 | 4.88 | 14,671 |
| March 18, 2026 | 5.14 | 4.99 | 4.99 | 5.14 | 4.99 | 59,928 |
| March 17, 2026 | 5.17 | 5.15 | 5.15 | 5.17 | 5.13 | 38,647 |
| March 16, 2026 | 5.11 | 5.14 | 5.14 | 5.17 | 5.11 | 48,512 |
| March 13, 2026 | 5.06 | 5.13 | 5.13 | 5.14 | 5.04 | 44,580 |
| March 12, 2026 | 5.07 | 5.08 | 5.08 | 5.11 | 5.04 | 3,122 |
| March 11, 2026 | 5.1 | 5.07 | 5.07 | 5.1 | 5.06 | 11,307 |
| March 10, 2026 | 5.16 | 5.11 | 5.11 | 5.16 | 5.09 | 9,454 |
| March 09, 2026 | 5.12 | 5.12 | 5.12 | 5.13 | 5.07 | 38,607 |
| March 06, 2026 | 5.19 | 5.15 | 5.15 | 5.2 | 5.12 | 21,211 |
| March 05, 2026 | 5.28 | 5.2 | 5.2 | 5.29 | 5.2 | 144,110 |
