iShares MSCI Europe Health Care Sector UCITS ETF (ETR:ESIH)
Germany · Delayed Price · Currency is EUR 7.06
-0.03 (-0.40%)
Sep 23, 2026, 1:14 PM CET
ETR:ESIH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.09 | 7.09 | 7.05 | 7.06 | - | -0.38% | 11,799 |
| Sep 22, 2026 | 7.06 | 7.08 | 7.01 | 7.08 | 7.08 | 0.44% | 172,041 |
| Sep 21, 2026 | 7.03 | 7.06 | 6.97 | 7.05 | 7.05 | 0.57% | 124,868 |
| Sep 18, 2026 | 7.04 | 7.08 | 7.00 | 7.01 | 7.01 | -0.40% | 122,928 |
| Sep 17, 2026 | 6.98 | 7.04 | 6.96 | 7.04 | 7.04 | 1.03% | 75,844 |
| Sep 16, 2026 | 6.98 | 7.02 | 6.96 | 6.97 | 6.97 | 0.03% | 460,227 |
| Sep 15, 2026 | 7.00 | 7.00 | 6.91 | 6.97 | 6.97 | -0.49% | 157,467 |
| Sep 14, 2026 | 6.90 | 7.05 | 6.90 | 7.00 | 7.00 | 2.77% | 55,228 |
| Sep 11, 2026 | 6.83 | 6.89 | 6.81 | 6.81 | 6.81 | -0.58% | 147,491 |
| Sep 10, 2026 | 6.90 | 6.91 | 6.84 | 6.85 | 6.85 | -0.58% | 70,103 |
| Sep 9, 2026 | 6.93 | 6.93 | 6.88 | 6.89 | 6.89 | -1.05% | 278,961 |
| Sep 8, 2026 | 7.04 | 7.05 | 6.96 | 6.97 | 6.97 | -2.25% | 179,440 |
| Sep 7, 2026 | 7.11 | 7.16 | 7.10 | 7.13 | 7.13 | -1.15% | 63,223 |
| Sep 4, 2026 | 7.28 | 7.29 | 7.20 | 7.21 | 7.21 | -1.18% | 87,036 |
| Sep 3, 2026 | 7.28 | 7.38 | 7.26 | 7.29 | 7.29 | 0.47% | 57,631 |
| Sep 2, 2026 | 7.25 | 7.31 | 7.21 | 7.26 | 7.26 | 0.33% | 90,115 |
| Sep 1, 2026 | 7.20 | 7.30 | 7.17 | 7.24 | 7.24 | 0.81% | 167,099 |
| Aug 31, 2026 | 7.23 | 7.23 | 7.17 | 7.18 | 7.18 | -0.76% | 240,623 |
| Aug 28, 2026 | 7.32 | 7.32 | 7.22 | 7.23 | 7.23 | -0.66% | 35,493 |
| Aug 27, 2026 | 7.31 | 7.33 | 7.25 | 7.28 | 7.28 | -1.01% | 109,481 |
| Aug 26, 2026 | 7.43 | 7.45 | 7.36 | 7.36 | 7.36 | -0.97% | 66,668 |
| Aug 25, 2026 | 7.35 | 7.44 | 7.35 | 7.43 | 7.43 | 1.27% | 35,135 |
| Aug 24, 2026 | 7.37 | 7.37 | 7.32 | 7.33 | 7.33 | -0.89% | 69,508 |
| Aug 21, 2026 | 7.30 | 7.40 | 7.27 | 7.40 | 7.40 | 0.68% | 81,448 |
| Aug 20, 2026 | 7.38 | 7.38 | 7.33 | 7.35 | 7.35 | 0.10% | 60,487 |
| Aug 19, 2026 | 7.24 | 7.37 | 7.24 | 7.34 | 7.34 | 1.38% | 54,258 |
| Aug 18, 2026 | 7.15 | 7.25 | 7.15 | 7.24 | 7.24 | 1.24% | 41,291 |
| Aug 17, 2026 | 7.12 | 7.17 | 7.11 | 7.15 | 7.15 | 0.77% | 270,601 |
| Aug 14, 2026 | 7.18 | 7.18 | 7.07 | 7.10 | 7.10 | -1.50% | 76,893 |
| Aug 13, 2026 | 7.20 | 7.21 | 7.18 | 7.21 | 7.21 | -0.12% | 88,973 |
| Aug 12, 2026 | 7.26 | 7.26 | 7.15 | 7.22 | 7.22 | -1.08% | 113,709 |
| Aug 11, 2026 | 7.36 | 7.38 | 7.30 | 7.30 | 7.30 | -0.61% | 76,666 |
| Aug 10, 2026 | 7.34 | 7.34 | 7.28 | 7.34 | 7.34 | 0.41% | 91,793 |
| Aug 7, 2026 | 7.31 | 7.37 | 7.31 | 7.31 | 7.31 | 1.29% | 157,700 |
| Aug 6, 2026 | 7.29 | 7.31 | 7.22 | 7.22 | 7.22 | - | 136,915 |
| Aug 5, 2026 | 7.20 | 7.25 | 7.17 | 7.22 | 7.22 | 0.70% | 194,193 |
| Aug 4, 2026 | 7.20 | 7.22 | 7.14 | 7.17 | 7.17 | 0.48% | 57,862 |
| Aug 3, 2026 | 7.22 | 7.24 | 7.13 | 7.13 | 7.13 | -1.74% | 79,861 |
| Jul 31, 2026 | 7.36 | 7.40 | 7.23 | 7.26 | 7.26 | -0.94% | 280,732 |
| Jul 30, 2026 | 7.43 | 7.46 | 7.31 | 7.33 | 7.33 | -2.25% | 160,240 |
| Jul 29, 2026 | 7.51 | 7.52 | 7.45 | 7.50 | 7.50 | 0.01% | 96,243 |
| Jul 28, 2026 | 7.34 | 7.54 | 7.34 | 7.50 | 7.50 | 1.39% | 54,551 |
| Jul 27, 2026 | 7.38 | 7.43 | 7.35 | 7.39 | 7.39 | 1.22% | 99,661 |
| Jul 24, 2026 | 7.24 | 7.32 | 7.24 | 7.30 | 7.30 | 0.50% | 102,156 |
| Jul 23, 2026 | 7.13 | 7.27 | 7.09 | 7.27 | 7.27 | 0.90% | 164,330 |
| Jul 22, 2026 | 7.18 | 7.28 | 7.17 | 7.20 | 7.20 | -0.19% | 70,790 |
| Jul 21, 2026 | 7.17 | 7.24 | 7.15 | 7.22 | 7.22 | 0.18% | 96,718 |
| Jul 20, 2026 | 7.24 | 7.28 | 7.20 | 7.20 | 7.20 | -1.02% | 123,145 |
| Jul 17, 2026 | 7.26 | 7.31 | 7.22 | 7.28 | 7.28 | -0.12% | 80,143 |
| Jul 16, 2026 | 7.18 | 7.29 | 7.17 | 7.29 | 7.29 | 0.84% | 82,596 |