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 £1,106.02 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,117.24, while £1000 invested 1 year ago would be worth £1,067.44. This corresponds to total returns of 10.6%, 11.72%, 6.74%, respectively, with annualized returns of 1.7%, 2.24%, 6.74%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.53 | 5.55 | 5.55 | 5.56 | 5.51 | 3,355 |
| November 09, 2026 | 5.5 | 5.49 | 5.49 | 5.52 | 5.47 | 34,483 |
| November 06, 2026 | 5.57 | 5.51 | 5.51 | 5.57 | 5.39 | 216,047 |
| November 05, 2026 | 5.58 | 5.58 | 5.58 | 5.63 | 5.51 | 48,325 |
| November 04, 2026 | 5.39 | 5.54 | 5.54 | 5.55 | 5.37 | 89,477 |
| November 03, 2026 | 5.44 | 5.38 | 5.38 | 5.46 | 5.38 | 40,784 |
| November 02, 2026 | 5.38 | 5.43 | 5.43 | 5.43 | 5.38 | 27,007 |
| October 30, 2026 | 5.35 | 5.38 | 5.38 | 5.39 | 5.35 | 176,680 |
| October 29, 2026 | 5.29 | 5.27 | 5.27 | 5.34 | 5.26 | 105,342 |
| October 28, 2026 | 5.3 | 5.27 | 5.27 | 5.31 | 5.26 | 88,959 |
| October 27, 2026 | 5.32 | 5.31 | 5.31 | 5.32 | 5.3 | 400,317 |
| October 26, 2026 | 5.37 | 5.36 | 5.36 | 5.37 | 5.34 | 23,786 |
| October 23, 2026 | 5.4 | 5.35 | 5.35 | 5.4 | 5.35 | 32,220 |
| October 22, 2026 | 5.33 | 5.37 | 5.37 | 5.37 | 5.3 | 12,890 |
| 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 |
AD
