iShares MSCI Europe Consumer Staples Sector UCITS ETF (ESIS.DE) XETRA

5.75

+0.055(+0.97%)

Updated at May 14 05:36PM

Currency In EUR

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 €1,154.02 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,076.22, while €1000 invested 1 year ago would be worth €1,004.72. This corresponds to total returns of 15.4%, 7.62%, 0.47%, respectively, with annualized returns of 2.64%, 1.48%, 0.47%.

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
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
March 05, 2026	6.07	6.01	6.01	6.08	5.97	183,445
March 04, 2026	6.11	6.08	6.08	6.14	6.07	110,998
March 03, 2026	6.18	6.08	6.08	6.18	6.07	194,805
March 02, 2026	6.3	6.25	6.25	6.31	6.21	58,792
February 27, 2026	6.28	6.35	6.35	6.36	6.26	109,904
February 26, 2026	6.28	6.29	6.29	6.29	6.27	48,372
February 25, 2026	6.33	6.3	6.3	6.34	6.26	80,338
February 24, 2026	6.34	6.38	6.38	6.41	6.34	73,903
February 23, 2026	6.27	6.33	6.33	6.33	6.26	68,673
February 20, 2026	6.24	6.3	6.3	6.3	6.24	73,960
February 19, 2026	6.25	6.26	6.26	6.26	6.19	53,066
February 18, 2026	6.2	6.19	6.19	6.2	6.17	95,505
February 17, 2026	6.2	6.2	6.2	6.25	6.18	66,244
February 16, 2026	6.19	6.19	6.19	6.22	6.18	44,932