iShares MSCI Europe Consumer Discretionary Sector UCITS ETF (ETR:ESIC)
Germany · Delayed Price · Currency is EUR 5.62
-0.07 (-1.25%)
Sep 23, 2026, 5:36 PM CET
ETR:ESIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.68 | 5.68 | 5.60 | 5.62 | - | -0.88% | 15,322 |
| Sep 22, 2026 | 5.62 | 5.72 | 5.62 | 5.67 | 5.67 | 0.96% | 1,933 |
| Sep 21, 2026 | 5.59 | 5.62 | 5.59 | 5.61 | 5.61 | 0.43% | 3,129 |
| Sep 18, 2026 | 5.69 | 5.69 | 5.58 | 5.59 | 5.59 | -2.19% | 4,641 |
| Sep 17, 2026 | 5.72 | 5.72 | 5.70 | 5.72 | 5.72 | 0.56% | 3,862 |
| Sep 16, 2026 | 5.66 | 5.68 | 5.63 | 5.68 | 5.68 | 0.42% | 3,328 |
| Sep 15, 2026 | 5.71 | 5.71 | 5.65 | 5.66 | 5.66 | -1.22% | 6,068 |
| Sep 14, 2026 | 5.72 | 5.74 | 5.72 | 5.73 | 5.73 | 0.14% | 9,669 |
| Sep 11, 2026 | 5.72 | 5.73 | 5.72 | 5.72 | 5.72 | 0.54% | 9,755 |
| Sep 10, 2026 | 5.72 | 5.72 | 5.69 | 5.69 | 5.69 | -0.72% | 3,723 |
| Sep 9, 2026 | 5.82 | 5.82 | 5.71 | 5.73 | 5.73 | -2.37% | 20,323 |
| Sep 8, 2026 | 5.89 | 5.92 | 5.87 | 5.87 | 5.87 | -0.74% | 12,960 |
| Sep 7, 2026 | 5.89 | 5.93 | 5.89 | 5.91 | 5.91 | -0.20% | 4,640 |
| Sep 4, 2026 | 5.93 | 5.94 | 5.93 | 5.93 | 5.93 | 0.46% | 1,369 |
| Sep 3, 2026 | 5.91 | 5.91 | 5.85 | 5.90 | 5.90 | -0.41% | 26,780 |
| Sep 2, 2026 | 5.93 | 5.96 | 5.90 | 5.92 | 5.92 | -0.85% | 19,463 |
| Sep 1, 2026 | 6.04 | 6.04 | 5.96 | 5.97 | 5.97 | -1.40% | 63,022 |
| Aug 31, 2026 | 6.10 | 6.12 | 6.06 | 6.06 | 6.06 | -0.70% | 12,062 |
| Aug 28, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 1.63% | 45,963 |
| Aug 27, 2026 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | 0.15% | 104 |
| Aug 26, 2026 | 6.01 | 6.03 | 5.99 | 6.00 | 6.00 | 0.03% | 111,587 |
| Aug 25, 2026 | 6.02 | 6.02 | 5.99 | 5.99 | 5.99 | -0.65% | 5,547 |
| Aug 24, 2026 | 6.00 | 6.04 | 6.00 | 6.03 | 6.03 | 0.50% | 10,957 |
| Aug 21, 2026 | 5.92 | 6.01 | 5.92 | 6.00 | 6.00 | 1.39% | 6,351 |
| Aug 20, 2026 | 6.00 | 6.01 | 5.92 | 5.92 | 5.92 | -1.40% | 50,962 |
| Aug 19, 2026 | 5.94 | 6.00 | 5.94 | 6.00 | 6.00 | 1.03% | 7,507 |
| Aug 18, 2026 | 5.95 | 5.96 | 5.94 | 5.94 | 5.94 | -0.07% | 13,280 |
| Aug 17, 2026 | 6.03 | 6.03 | 5.95 | 5.95 | 5.95 | -1.70% | 9,791 |
| Aug 14, 2026 | 6.11 | 6.11 | 6.05 | 6.05 | 6.05 | -0.71% | 131,414 |
| Aug 13, 2026 | 6.13 | 6.13 | 6.09 | 6.09 | 6.09 | -0.20% | 1,905 |
| Aug 12, 2026 | 6.18 | 6.18 | 6.09 | 6.11 | 6.11 | -2.07% | 62,643 |
| Aug 11, 2026 | 6.25 | 6.27 | 6.23 | 6.23 | 6.23 | -0.29% | 791 |
| Aug 10, 2026 | 6.24 | 6.26 | 6.23 | 6.25 | 6.25 | 0.32% | 2,237 |
| Aug 7, 2026 | 6.22 | 6.24 | 6.22 | 6.23 | 6.23 | 0.21% | 11,821 |
| Aug 6, 2026 | 6.26 | 6.26 | 6.22 | 6.22 | 6.22 | 0.16% | 2,435 |
| Aug 5, 2026 | 6.22 | 6.22 | 6.18 | 6.21 | 6.21 | 0.10% | 10,247 |
| Aug 4, 2026 | 6.16 | 6.20 | 6.15 | 6.20 | 6.20 | 0.15% | 30,997 |
| Aug 3, 2026 | 6.16 | 6.27 | 6.16 | 6.19 | 6.19 | 1.71% | 5,700 |
| Jul 31, 2026 | 6.11 | 6.14 | 6.09 | 6.09 | 6.09 | -0.64% | 4,300 |
| Jul 30, 2026 | 6.08 | 6.13 | 6.08 | 6.13 | 6.13 | -0.05% | 4,853 |
| Jul 29, 2026 | 6.19 | 6.20 | 6.12 | 6.13 | 6.13 | -0.34% | 1,038 |
| Jul 28, 2026 | 6.12 | 6.15 | 6.07 | 6.15 | 6.15 | 1.85% | 8,278 |
| Jul 27, 2026 | 6.05 | 6.06 | 6.03 | 6.04 | 6.04 | 1.50% | 87,466 |
| Jul 24, 2026 | 5.87 | 5.95 | 5.87 | 5.95 | 5.95 | 0.92% | 45,899 |
| Jul 23, 2026 | 5.98 | 5.98 | 5.90 | 5.90 | 5.90 | -2.19% | 24,472 |
| Jul 22, 2026 | 6.01 | 6.06 | 6.00 | 6.03 | 6.03 | -0.54% | 48,795 |
| Jul 21, 2026 | 6.09 | 6.09 | 6.06 | 6.06 | 6.06 | -0.83% | 1,205 |
| Jul 20, 2026 | 6.11 | 6.15 | 6.10 | 6.11 | 6.11 | -0.13% | 21,001 |
| Jul 17, 2026 | 6.17 | 6.17 | 6.12 | 6.12 | 6.12 | -1.23% | 602 |
| Jul 16, 2026 | 6.16 | 6.20 | 6.14 | 6.20 | 6.20 | 0.54% | 2,646 |