iShares MSCI Europe Health Care Sector UCITS ETF (ETR:ESIH)
Germany · Delayed Price · Currency is EUR 7.12
+0.01 (0.18%)
Apr 2, 2026, 5:35 PM CET
ETR:ESIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.07 | 7.15 | 7.03 | 7.12 | 7.12 | 0.18% | 95,016 |
| Apr 1, 2026 | 7.13 | 7.15 | 7.07 | 7.11 | 7.11 | 1.57% | 206,953 |
| Mar 31, 2026 | 7.02 | 7.05 | 6.98 | 7.00 | 7.00 | 0.23% | 164,542 |
| Mar 30, 2026 | 6.90 | 6.98 | 6.89 | 6.98 | 6.98 | 1.09% | 127,838 |
| Mar 27, 2026 | 6.94 | 6.94 | 6.88 | 6.91 | 6.91 | 0.32% | 112,255 |
| Mar 26, 2026 | 6.85 | 6.93 | 6.83 | 6.89 | 6.89 | -0.23% | 138,283 |
| Mar 25, 2026 | 6.84 | 6.90 | 6.83 | 6.90 | 6.90 | 1.94% | 210,620 |
| Mar 24, 2026 | 6.76 | 6.78 | 6.71 | 6.77 | 6.77 | 0.49% | 493,751 |
| Mar 23, 2026 | 6.64 | 6.81 | 6.60 | 6.74 | 6.74 | -0.03% | 432,845 |
| Mar 20, 2026 | 6.86 | 6.89 | 6.74 | 6.74 | 6.74 | -1.33% | 67,263 |
| Mar 19, 2026 | 6.91 | 6.93 | 6.82 | 6.83 | 6.83 | -1.99% | 599,796 |
| Mar 18, 2026 | 7.07 | 7.09 | 6.93 | 6.97 | 6.97 | -1.75% | 200,849 |
| Mar 17, 2026 | 7.08 | 7.13 | 7.07 | 7.09 | 7.09 | 0.18% | 179,578 |
| Mar 16, 2026 | 7.07 | 7.10 | 7.02 | 7.08 | 7.08 | 0.24% | 411,921 |
| Mar 13, 2026 | 7.05 | 7.14 | 7.02 | 7.06 | 7.06 | -0.14% | 355,259 |
| Mar 12, 2026 | 7.08 | 7.13 | 7.04 | 7.07 | 7.07 | -0.88% | 480,342 |
| Mar 11, 2026 | 7.13 | 7.16 | 7.10 | 7.14 | 7.14 | -0.82% | 319,452 |
| Mar 10, 2026 | 7.21 | 7.27 | 7.17 | 7.20 | 7.20 | 0.70% | 227,618 |
| Mar 9, 2026 | 7.01 | 7.15 | 7.00 | 7.15 | 7.15 | -0.32% | 384,165 |
| Mar 6, 2026 | 7.25 | 7.26 | 7.12 | 7.17 | 7.17 | -1.42% | 211,385 |
| Mar 5, 2026 | 7.37 | 7.41 | 7.27 | 7.27 | 7.27 | -1.64% | 125,151 |
| Mar 4, 2026 | 7.38 | 7.45 | 7.34 | 7.39 | 7.39 | 1.07% | 143,028 |
| Mar 3, 2026 | 7.40 | 7.40 | 7.28 | 7.31 | 7.31 | -1.93% | 198,940 |
| Mar 2, 2026 | 7.45 | 7.49 | 7.42 | 7.46 | 7.46 | -1.26% | 914,558 |
| Feb 27, 2026 | 7.50 | 7.56 | 7.50 | 7.55 | 7.55 | 1.08% | 718,673 |
| Feb 26, 2026 | 7.54 | 7.56 | 7.46 | 7.47 | 7.47 | -1.11% | 76,554 |
| Feb 25, 2026 | 7.55 | 7.57 | 7.52 | 7.56 | 7.56 | -0.16% | 164,748 |
| Feb 24, 2026 | 7.50 | 7.59 | 7.49 | 7.57 | 7.57 | 0.24% | 84,284 |
| Feb 23, 2026 | 7.63 | 7.64 | 7.49 | 7.55 | 7.55 | -1.41% | 458,575 |
| Feb 20, 2026 | 7.70 | 7.71 | 7.61 | 7.66 | 7.66 | -0.22% | 91,938 |
| Feb 19, 2026 | 7.73 | 7.75 | 7.64 | 7.68 | 7.68 | -0.49% | 143,674 |
| Feb 18, 2026 | 7.72 | 7.73 | 7.70 | 7.71 | 7.71 | -0.19% | 85,512 |
| Feb 17, 2026 | 7.63 | 7.73 | 7.63 | 7.73 | 7.73 | 1.44% | 163,475 |
| Feb 16, 2026 | 7.57 | 7.62 | 7.56 | 7.62 | 7.62 | 0.11% | 1,254,492 |
| Feb 13, 2026 | 7.56 | 7.61 | 7.53 | 7.61 | 7.61 | 1.06% | 130,679 |
| Feb 12, 2026 | 7.58 | 7.59 | 7.53 | 7.53 | 7.53 | 0.29% | 148,875 |
| Feb 11, 2026 | 7.44 | 7.52 | 7.42 | 7.51 | 7.51 | 0.56% | 82,712 |
| Feb 10, 2026 | 7.42 | 7.48 | 7.41 | 7.47 | 7.47 | 0.78% | 180,650 |
| Feb 9, 2026 | 7.43 | 7.46 | 7.39 | 7.41 | 7.41 | 0.31% | 221,266 |
| Feb 6, 2026 | 7.35 | 7.41 | 7.33 | 7.39 | 7.39 | -0.03% | 205,405 |
| Feb 5, 2026 | 7.38 | 7.39 | 7.31 | 7.39 | 7.39 | -0.30% | 174,999 |
| Feb 4, 2026 | 7.29 | 7.44 | 7.27 | 7.41 | 7.41 | -0.42% | 139,281 |
| Feb 3, 2026 | 7.46 | 7.48 | 7.41 | 7.44 | 7.44 | -0.29% | 185,138 |
| Feb 2, 2026 | 7.35 | 7.46 | 7.35 | 7.46 | 7.46 | 1.17% | 247,911 |
| Jan 30, 2026 | 7.30 | 7.38 | 7.30 | 7.38 | 7.38 | 0.85% | 151,166 |
| Jan 29, 2026 | 7.28 | 7.34 | 7.25 | 7.31 | 7.31 | 0.07% | 197,856 |
| Jan 28, 2026 | 7.41 | 7.42 | 7.29 | 7.31 | 7.31 | -2.48% | 277,317 |
| Jan 27, 2026 | 7.48 | 7.51 | 7.46 | 7.50 | 7.50 | 0.50% | 171,857 |
| Jan 26, 2026 | 7.41 | 7.46 | 7.40 | 7.46 | 7.46 | 0.35% | 181,674 |
| Jan 23, 2026 | 7.44 | 7.46 | 7.40 | 7.43 | 7.43 | 0.23% | 162,006 |