iShares MSCI Europe Consumer Staples Sector UCITS ETF (ESIS.L) LSE
Currency In GBP
AD
- 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 £1,023.09 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,070.38, while £1000 invested 1 year ago would be worth £1,012.92. This corresponds to total returns of 2.31%, 7.04%, 1.29%, respectively, with annualized returns of 0.4%, 1.37%, 1.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ESIS.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.08 | 5.1 | 5.1 | 5.11 | 5.06 | 79,949 |
| August 20, 2026 | 5.07 | 5.06 | 5.06 | 5.07 | 5.05 | 38,596 |
| August 19, 2026 | 5 | 5.06 | 5.06 | 5.06 | 5 | 7,268 |
| August 18, 2026 | 4.99 | 5.03 | 5.03 | 5.04 | 4.99 | 17,166 |
| August 17, 2026 | 5.1 | 5.01 | 5.01 | 5.1 | 5.01 | 31,572 |
| August 14, 2026 | 5.16 | 5.12 | 5.12 | 5.17 | 5.12 | 12,959 |
| August 13, 2026 | 5.1 | 5.15 | 5.15 | 5.17 | 5.08 | 13,359 |
| August 12, 2026 | 5.13 | 5.08 | 5.08 | 5.15 | 5.07 | 53,464 |
| August 11, 2026 | 5.2 | 5.13 | 5.13 | 5.2 | 5.13 | 10,136 |
| August 10, 2026 | 5.25 | 5.18 | 5.18 | 5.25 | 5.17 | 74,417 |
| August 07, 2026 | 5.23 | 5.26 | 5.26 | 5.28 | 5.23 | 53,456 |
| August 06, 2026 | 5.28 | 5.26 | 5.26 | 5.31 | 5.24 | 5,074 |
| August 05, 2026 | 5.24 | 5.25 | 5.25 | 5.26 | 5.22 | 179,018 |
| August 04, 2026 | 5.23 | 5.2 | 5.2 | 5.23 | 5.2 | 82,078 |
| August 03, 2026 | 5.25 | 5.24 | 5.24 | 5.28 | 5.24 | 60,664 |
| July 31, 2026 | 5.3 | 5.26 | 5.26 | 5.31 | 5.24 | 31,953 |
| July 30, 2026 | 5.35 | 5.31 | 5.31 | 5.39 | 5.31 | 13,534 |
| July 29, 2026 | 5.35 | 5.36 | 5.36 | 5.37 | 5.29 | 16,485 |
| July 28, 2026 | 5.26 | 5.35 | 5.35 | 5.36 | 5.26 | 52,236 |
| July 27, 2026 | 5.17 | 5.18 | 5.18 | 5.19 | 5.13 | 2,289 |
| July 24, 2026 | 5.1 | 5.15 | 5.15 | 5.15 | 5.1 | 5,851 |
| July 23, 2026 | 5.19 | 5.1 | 5.1 | 5.19 | 5.08 | 149,217 |
| July 22, 2026 | 5.24 | 5.27 | 5.27 | 5.31 | 5.24 | 373 |
| July 21, 2026 | 5.23 | 5.23 | 5.23 | 5.25 | 5.22 | 3,419 |
| July 20, 2026 | 5.24 | 5.27 | 5.27 | 5.27 | 5.23 | 1,894 |
| July 17, 2026 | 5.27 | 5.28 | 5.28 | 5.32 | 5.27 | 47,663 |
| July 16, 2026 | 5.13 | 5.23 | 5.23 | 5.23 | 5.12 | 748 |
| July 15, 2026 | 5.13 | 5.16 | 5.16 | 5.16 | 5.11 | 5,176 |
| July 14, 2026 | 5.15 | 5.17 | 5.17 | 5.19 | 5.1 | 20,671 |
| July 13, 2026 | 5.19 | 5.17 | 5.17 | 5.21 | 5.16 | 12,208 |
| July 10, 2026 | 5.19 | 5.17 | 5.17 | 5.19 | 5.15 | 328 |
| July 09, 2026 | 5.14 | 5.16 | 5.16 | 5.19 | 5.14 | 39,149 |
| July 08, 2026 | 5.25 | 5.2 | 5.2 | 5.27 | 5.2 | 2,334 |
| July 07, 2026 | 5.22 | 5.28 | 5.28 | 5.32 | 5.22 | 12,729 |
| July 06, 2026 | 5.28 | 5.18 | 5.18 | 5.29 | 5.18 | 42,509 |
| July 03, 2026 | 5.28 | 5.27 | 5.27 | 5.28 | 5.21 | 8,193 |
| July 02, 2026 | 5.2 | 5.28 | 5.28 | 5.3 | 5.2 | 10,183 |
| July 01, 2026 | 5.21 | 5.18 | 5.18 | 5.21 | 5.14 | 3,471 |
| June 30, 2026 | 5.24 | 5.2 | 5.2 | 5.24 | 5.2 | 800 |
| June 29, 2026 | 5.27 | 5.26 | 5.26 | 5.28 | 5.23 | 27,267 |
| June 26, 2026 | 5.24 | 5.27 | 5.27 | 5.28 | 5.24 | 97,497 |
| June 25, 2026 | 5.19 | 5.24 | 5.24 | 5.25 | 5.19 | 10,570 |
| June 24, 2026 | 5.12 | 5.21 | 5.21 | 5.22 | 5.12 | 57,080 |
| June 23, 2026 | 5.02 | 5.1 | 5.1 | 5.11 | 5.02 | 165,512 |
| June 22, 2026 | 5.01 | 5.02 | 5.02 | 5.02 | 4.97 | 5,567 |
| June 19, 2026 | 5.03 | 5 | 5 | 5.06 | 5 | 43,539 |
| June 18, 2026 | 5.03 | 5.04 | 5.04 | 5.04 | 4.98 | 20,333 |
| June 17, 2026 | 5.08 | 5.05 | 5.05 | 5.09 | 5.04 | 1,575 |
| June 16, 2026 | 5.08 | 5.09 | 5.09 | 5.1 | 5.05 | 5,880 |
| June 15, 2026 | 5.13 | 5.05 | 5.05 | 5.14 | 5.05 | 144,751 |
| June 12, 2026 | 5.06 | 5.1 | 5.1 | 5.12 | 5.06 | 6,855 |
| June 11, 2026 | 5.07 | 5.07 | 5.07 | 5.11 | 5.07 | 21,316 |
| June 10, 2026 | 4.99 | 5.07 | 5.07 | 5.07 | 4.98 | 91,354 |
| June 09, 2026 | 4.92 | 5 | 5 | 5 | 4.92 | 107,300 |
| June 08, 2026 | 4.99 | 4.9 | 4.9 | 4.99 | 4.9 | 41,340 |
| June 05, 2026 | 4.88 | 4.92 | 4.92 | 4.94 | 4.88 | 6,902 |
| June 04, 2026 | 4.91 | 4.87 | 4.87 | 4.94 | 4.87 | 79,502 |
| June 03, 2026 | 4.96 | 4.89 | 4.89 | 4.96 | 4.89 | 11,730 |
| 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 |
AD
