iShares MSCI Europe Consumer Staples Sector UCITS ETF (ESIS.L) LSE

5.00

-0.013(-0.26%)

Updated at September 08 10:11AM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.025.015.015.0256,809
September 04, 20254.985.015.015.034.981,833
September 03, 20254.954.984.984.984.9520,729
September 02, 20254.934.984.984.994.92708
September 01, 202554.964.9654.943,125
August 29, 20254.994.984.9854.9785,890
August 28, 20254.984.964.964.984.96207
August 27, 20254.974.964.964.984.96467
August 26, 20254.984.974.9754.961,190
August 22, 20255.065.035.035.065.032,718
August 21, 20255.065.065.065.075.04367,210
August 20, 20254.965.065.065.074.96685
August 19, 20254.894.944.944.944.893,353
August 18, 20254.894.884.884.894.861,060
August 15, 20254.874.874.874.894.86287
August 14, 20254.864.854.854.864.855,137
August 13, 20254.874.874.874.874.86185,776
August 12, 20254.864.854.854.884.858,730
August 11, 20254.874.874.874.894.8780,642
August 08, 20254.894.874.874.894.86129,096
August 07, 20254.874.854.854.874.854,287
August 06, 20254.854.844.844.854.8112,599
August 05, 20254.844.844.844.854.8110,301
August 04, 20254.784.824.824.844.7830,774
August 01, 20254.834.814.814.834.819,342
July 31, 20254.844.824.824.854.845,938
July 30, 20254.874.864.864.874.84103
July 29, 20254.84.834.834.844.82,027
July 28, 20254.944.834.834.944.83369
July 25, 20254.924.914.914.924.8922,670
July 24, 20254.894.924.924.934.8870,124
July 23, 20254.924.914.914.954.9135
July 22, 20254.874.94.94.914.87142,540
July 21, 20254.894.884.884.894.851,994
July 18, 20254.914.894.894.914.8799
July 17, 20254.94.864.864.94.841,117
July 16, 20254.884.874.874.894.8723,449
July 15, 20254.924.884.884.924.88122,418
July 14, 20254.884.914.914.914.876,725
July 11, 20254.94.874.874.94.8718,702
July 10, 20254.854.894.894.94.851,584
July 09, 20254.874.854.854.884.85274
July 08, 20254.854.854.854.854.8438
July 07, 20254.94.864.864.94.8611,615
July 04, 20254.874.884.884.894.87105
July 03, 20254.894.874.874.894.874,165
July 02, 20254.864.864.864.874.831,288
July 01, 20254.814.844.844.854.8173,036
June 30, 20254.774.794.794.84.7724,719
June 27, 20254.774.774.774.784.763,940
June 26, 20254.84.754.754.84.75909,832
June 25, 20254.874.784.784.874.783,945
June 24, 20254.894.874.874.94.87830
June 23, 20254.884.884.884.894.8718,150
June 20, 20254.934.894.894.934.8923,136
June 19, 20254.924.94.94.934.931,741
June 18, 20254.934.944.944.944.933,605
June 17, 20254.94.914.914.914.892,213
June 16, 20254.944.934.934.974.9318,819
June 13, 20254.924.964.964.984.92805