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 €1,291.57 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,167.33, while €1000 invested 1 year ago would be worth €1,099.49. This corresponds to total returns of 29.16%, 16.73%, 9.95%, respectively, with annualized returns of 4.41%, 3.14%, 9.95%.
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 22, 2026 | 6.35 | 6.43 | 6.43 | 6.43 | 6.31 | 100,419 |
| October 21, 2026 | 6.29 | 6.27 | 6.27 | 6.3 | 6.27 | 49,753 |
| October 20, 2026 | 6.31 | 6.31 | 6.31 | 6.33 | 6.3 | 46,985 |
| October 19, 2026 | 6.29 | 6.28 | 6.28 | 6.29 | 6.24 | 20,312 |
| October 16, 2026 | 6.21 | 6.31 | 6.31 | 6.31 | 6.2 | 111,594 |
| October 15, 2026 | 6.18 | 6.22 | 6.22 | 6.24 | 6.15 | 60,008 |
| October 14, 2026 | 5.99 | 6.07 | 6.07 | 6.07 | 5.99 | 212,383 |
| October 13, 2026 | 6 | 5.99 | 5.99 | 6.02 | 5.97 | 27,217 |
| October 12, 2026 | 5.91 | 5.94 | 5.94 | 5.94 | 5.9 | 39,915 |
| October 09, 2026 | 5.9 | 5.9 | 5.9 | 5.92 | 5.87 | 22,493 |
| October 08, 2026 | 5.78 | 5.85 | 5.85 | 5.86 | 5.78 | 7,735 |
| October 07, 2026 | 5.75 | 5.8 | 5.8 | 5.8 | 5.75 | 5,257 |
| October 06, 2026 | 5.7 | 5.74 | 5.74 | 5.75 | 5.7 | 86,855 |
| October 05, 2026 | 5.72 | 5.69 | 5.69 | 5.74 | 5.68 | 67,969 |
| 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 |
AD
