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 £1,064.26 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,134.9, while £1000 invested 1 year ago would be worth £1,043.31. This corresponds to total returns of 6.43%, 13.49%, 4.33%, respectively, with annualized returns of 1.06%, 2.56%, 4.33%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.25 | 5.26 | 5.26 | 5.28 | 5.25 | 17,597 |
| October 20, 2026 | 5.31 | 5.31 | 5.31 | 5.33 | 5.29 | 427,524 |
| October 19, 2026 | 5.29 | 5.29 | 5.29 | 5.3 | 5.26 | 27,152 |
| October 16, 2026 | 5.25 | 5.3 | 5.3 | 5.31 | 5.24 | 82,584 |
| October 15, 2026 | 5.23 | 5.25 | 5.25 | 5.28 | 5.2 | 46,705 |
| October 14, 2026 | 5.06 | 5.15 | 5.15 | 5.15 | 5.05 | 6.9M |
| October 13, 2026 | 5.06 | 5.05 | 5.05 | 5.09 | 5.05 | 152,747 |
| October 12, 2026 | 4.98 | 5.02 | 5.02 | 5.02 | 4.98 | 20,810 |
| October 09, 2026 | 4.96 | 4.97 | 4.97 | 5.02 | 4.96 | 5,147 |
| October 08, 2026 | 4.91 | 4.95 | 4.95 | 4.97 | 4.91 | 4,140 |
| October 07, 2026 | 4.87 | 4.9 | 4.9 | 4.91 | 4.87 | 158,712 |
| October 06, 2026 | 4.85 | 4.86 | 4.86 | 4.87 | 4.84 | 46,761 |
| October 05, 2026 | 4.86 | 4.82 | 4.82 | 4.86 | 4.82 | 31,657 |
| October 02, 2026 | 4.85 | 4.84 | 4.84 | 4.87 | 4.84 | 84 |
| October 01, 2026 | 4.86 | 4.82 | 4.82 | 4.86 | 4.82 | 3,940 |
| September 30, 2026 | 4.94 | 4.9 | 4.9 | 4.96 | 4.9 | 25,327 |
| September 29, 2026 | 4.97 | 4.91 | 4.91 | 4.97 | 4.91 | 25,757 |
| September 28, 2026 | 5 | 4.99 | 4.99 | 5.04 | 4.99 | 7,961 |
| September 25, 2026 | 5.02 | 4.99 | 4.99 | 5.02 | 4.99 | 21,101 |
| September 24, 2026 | 4.98 | 5.01 | 5.01 | 5.05 | 4.98 | 35,128 |
| September 23, 2026 | 5.01 | 4.99 | 4.99 | 5.02 | 4.99 | 88,445 |
| September 22, 2026 | 4.99 | 5.01 | 5.01 | 5.04 | 4.99 | 28,046 |
| September 21, 2026 | 4.94 | 4.97 | 4.97 | 4.97 | 4.93 | 93,775 |
| September 18, 2026 | 4.99 | 4.94 | 4.94 | 4.99 | 4.92 | 198,772 |
| September 17, 2026 | 5.04 | 5.03 | 5.03 | 5.05 | 5.01 | 147,221 |
| September 16, 2026 | 5.02 | 5.02 | 5.02 | 5.03 | 4.97 | 6,180 |
| September 15, 2026 | 5.03 | 5.01 | 5.01 | 5.04 | 4.99 | 22,866 |
| September 11, 2026 | 4.97 | 4.95 | 4.95 | 5 | 4.94 | 115,187 |
| September 10, 2026 | 4.98 | 4.97 | 4.97 | 4.99 | 4.96 | 13,746 |
| September 09, 2026 | 5.05 | 4.99 | 4.99 | 5.06 | 4.98 | 20,832 |
| September 08, 2026 | 5.06 | 5.08 | 5.08 | 5.1 | 5.06 | 27,687 |
| September 07, 2026 | 5.03 | 5.04 | 5.04 | 5.06 | 5.02 | 40,479 |
| September 04, 2026 | 5.04 | 5.08 | 5.08 | 5.08 | 5.03 | 31,394 |
| September 03, 2026 | 5.06 | 5.05 | 5.05 | 5.09 | 5.05 | 15,610 |
| September 02, 2026 | 5.09 | 5.08 | 5.08 | 5.1 | 5.05 | 13,629 |
| September 01, 2026 | 5.1 | 5.09 | 5.09 | 5.12 | 5.08 | 18,818 |
| August 28, 2026 | 5.1 | 5.09 | 5.09 | 5.11 | 5.07 | 32,608 |
| August 27, 2026 | 5.09 | 5.07 | 5.07 | 5.1 | 5.06 | 23,300 |
| August 26, 2026 | 5.12 | 5.14 | 5.14 | 5.16 | 5.12 | 36,688 |
| August 25, 2026 | 5.15 | 5.11 | 5.11 | 5.15 | 5.1 | 7,421 |
| August 24, 2026 | 5.09 | 5.16 | 5.16 | 5.16 | 5.09 | 17,195 |
| 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 |
AD
