Skip to main content
logo
iShares MSCI Europe Financials Sector UCITS ETF (ETR:ESIF)
Germany flag Germany · Delayed Price · Currency is EUR
16.90
-0.13 (-0.78%)
Sep 23, 2026, 5:35 PM CET

ETR:ESIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202617.1617.1616.9016.90--0.78%37,459
Sep 22, 202617.2217.3017.0317.0317.03-1.34%39,678
Sep 21, 202617.1917.2917.1817.2617.261.30%43,539
Sep 18, 202617.2717.2816.9917.0417.04-1.73%50,002
Sep 17, 202617.2417.3417.2017.3417.340.92%40,818
Sep 16, 202617.2017.2117.1217.1817.180.50%21,845
Sep 15, 202617.0617.2216.9317.0917.09-0.78%27,988
Sep 14, 202617.3517.4117.1617.2317.23-0.58%63,673
Sep 11, 202617.2517.3617.2417.3317.330.99%92,121
Sep 10, 202617.2917.3317.1117.1617.16-0.38%64,904
Sep 9, 202617.3317.3317.0717.2217.22-1.44%26,423
Sep 8, 202617.4817.5017.2817.4817.48-0.21%26,465
Sep 7, 202617.5317.5317.4617.5117.51-0.13%47,391
Sep 4, 202617.4917.5617.4217.5317.53-0.14%83,907
Sep 3, 202617.3117.5617.3117.5617.561.46%43,256
Sep 2, 202617.3017.3417.1717.3117.310.17%27,600
Sep 1, 202617.2817.3217.1017.2817.280.03%38,936
Aug 31, 202617.3917.4217.2717.2717.27-0.70%50,762
Aug 28, 202617.3617.3917.2817.3917.391.05%24,530
Aug 27, 202617.3817.4017.1717.2117.21-1.08%44,292
Aug 26, 202617.4017.4517.3517.4017.400.39%61,918
Aug 25, 202617.4017.4017.2617.3317.33-0.02%36,600
Aug 24, 202617.1917.3417.1817.3417.340.76%37,058
Aug 21, 202617.1317.2417.1017.2117.210.93%12,555
Aug 20, 202617.0717.1117.0017.0517.05-0.33%177,896
Aug 19, 202617.3117.3217.1017.1017.10-1.20%24,985
Aug 18, 202617.4317.4317.3117.3117.31-0.73%16,050
Aug 17, 202617.4817.5117.4417.4417.44-0.23%37,036
Aug 14, 202617.4417.5017.3817.4817.480.28%15,335
Aug 13, 202617.5517.5817.4217.4317.43-0.02%37,202
Aug 12, 202617.3917.4417.3517.4417.440.38%24,205
Aug 11, 202617.4517.4517.3517.3717.37-0.40%22,592
Aug 10, 202617.3917.4417.3717.4417.44-25,902
Aug 7, 202617.3817.5517.3517.4417.440.09%92,927
Aug 6, 202617.4217.5617.4217.4217.420.33%26,688
Aug 5, 202617.4217.4317.2517.3717.37-0.33%24,701
Aug 4, 202617.4217.4817.3217.4217.420.48%96,590
Aug 3, 202617.3117.3417.2517.3417.340.94%34,623
Jul 31, 202617.2117.3017.1117.1817.180.33%54,095
Jul 30, 202616.8817.1516.8817.1217.121.58%47,276
Jul 29, 202617.0517.0516.8516.8616.86-0.89%24,160
Jul 28, 202617.0317.0616.9017.0117.01-0.18%22,489
Jul 27, 202617.0417.1217.0017.0417.040.83%41,110
Jul 24, 202616.7316.9016.7316.9016.901.37%45,145
Jul 23, 202616.8616.8616.6316.6716.67-1.61%54,443
Jul 22, 202616.7817.0116.7616.9416.941.01%45,336
Jul 21, 202616.6916.7716.6316.7716.770.91%21,878
Jul 20, 202616.6216.7416.5916.6216.62-0.37%82,156
Jul 17, 202616.6516.6916.4916.6816.68-0.66%49,515
Jul 16, 202616.7416.7916.6516.7916.790.25%136,764