iShares MSCI Europe Information Technology Sector UCITS ETF - ESIT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	6.31	6.29	6.29	6.33	6.26	713
August 15, 2025	6.38	6.32	6.32	6.38	6.3	152
August 14, 2025	6.35	6.32	6.32	6.36	6.32	16,262
August 13, 2025	6.35	6.34	6.34	6.35	6.33	75,286
August 12, 2025	6.38	6.29	6.29	6.38	6.24	5,935
August 11, 2025	6.5	6.4	6.4	6.5	6.38	12,122
August 08, 2025	6.42	6.42	6.42	6.42	6.37	1,181
August 07, 2025	6.42	6.42	6.42	6.46	6.37	2,912
August 06, 2025	6.39	6.33	6.33	6.39	6.32	562
August 05, 2025	6.39	6.34	6.34	6.39	6.34	480
August 04, 2025	6.34	6.31	6.31	6.34	6.3	750
August 01, 2025	6.38	6.29	6.29	6.38	6.25	4,853
July 31, 2025	6.57	6.41	6.41	6.57	6.41	1,267
July 30, 2025	6.54	6.49	6.49	6.54	6.47	659
July 29, 2025	6.48	6.47	6.47	6.51	6.47	625
July 28, 2025	6.56	6.45	6.45	6.56	6.45	3,908
July 25, 2025	6.44	6.44	6.44	6.44	6.39	12,729
July 24, 2025	6.54	6.44	6.44	6.56	6.41	540
July 23, 2025	6.59	6.51	6.51	6.67	6.49	15,324
July 22, 2025	6.76	6.69	6.69	6.78	6.68	25,318
July 21, 2025	6.82	6.79	6.79	6.83	6.77	515
July 18, 2025	6.87	6.8	6.8	6.89	6.8	5,890
July 17, 2025	6.79	6.84	6.84	6.84	6.76	15,525
July 16, 2025	6.78	6.73	6.73	6.8	6.72	7,536
July 15, 2025	6.88	6.87	6.87	6.94	6.85	33,634
July 14, 2025	6.8	6.84	6.84	6.86	6.78	1,340
July 11, 2025	6.89	6.85	6.85	6.89	6.85	3,484
July 10, 2025	6.93	6.92	6.92	6.97	6.87	8,164
July 09, 2025	6.85	6.87	6.87	6.9	6.83	4,578
July 08, 2025	6.82	6.86	6.86	6.88	6.77	31,796
July 07, 2025	6.74	6.78	6.78	6.79	6.71	14,369
July 04, 2025	6.76	6.74	6.74	6.76	6.7	2,173
July 03, 2025	6.77	6.78	6.78	6.78	6.71	4,138
July 02, 2025	6.68	6.74	6.74	6.75	6.63	1,283
July 01, 2025	6.78	6.69	6.69	6.78	6.68	390
June 30, 2025	6.78	6.74	6.74	6.79	6.74	630
June 27, 2025	6.7	6.72	6.72	6.73	6.66	363
June 26, 2025	6.7	6.61	6.61	6.7	6.61	157
June 25, 2025	6.73	6.68	6.68	6.75	6.67	1,648
June 24, 2025	6.76	6.71	6.71	6.76	6.66	781
June 23, 2025	6.48	6.57	6.57	6.58	6.48	1,421
June 20, 2025	6.51	6.53	6.53	6.61	6.51	4,278
June 19, 2025	6.55	6.51	6.51	6.59	6.51	245
June 18, 2025	6.7	6.62	6.62	6.7	6.62	1,459
June 17, 2025	6.71	6.67	6.67	6.71	6.63	340
June 16, 2025	6.65	6.71	6.71	6.72	6.64	608
June 13, 2025	6.68	6.63	6.63	6.69	6.62	341
June 12, 2025	6.71	6.76	6.76	6.8	6.71	1,978
June 11, 2025	6.85	6.81	6.81	6.85	6.8	10,225
June 10, 2025	6.76	6.8	6.8	6.81	6.72	542
June 09, 2025	6.68	6.75	6.75	6.76	6.67	701
June 06, 2025	6.7	6.73	6.73	6.75	6.68	3,151
June 05, 2025	6.69	6.69	6.69	6.72	6.68	2,625
June 04, 2025	6.58	6.69	6.69	6.69	6.58	1,715
June 03, 2025	6.56	6.57	6.57	6.58	6.5	183
June 02, 2025	6.51	6.51	6.51	6.53	6.43	2,443
May 30, 2025	6.6	6.56	6.56	6.6	6.52	19,491
May 29, 2025	6.61	6.59	6.59	6.68	6.57	336
May 28, 2025	6.6	6.57	6.57	6.61	6.56	1,310
May 27, 2025	6.56	6.62	6.62	6.64	6.54	3,792

iShares MSCI Europe Information Technology Sector UCITS ETF (ESIT.L) LSE