iShares MSCI Europe Industrials Sector UCITS ETF (ETR:ESIN)
Germany · Delayed Price · Currency is EUR 8.85
-0.09 (-0.97%)
Apr 2, 2026, 5:36 PM CET
ETR:ESIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.73 | 8.88 | 8.68 | 8.85 | 8.85 | -0.97% | 433,911 |
| Apr 1, 2026 | 8.88 | 8.94 | 8.81 | 8.94 | 8.94 | 4.21% | 570,851 |
| Mar 31, 2026 | 8.46 | 8.61 | 8.43 | 8.58 | 8.58 | 1.11% | 281,331 |
| Mar 30, 2026 | 8.39 | 8.51 | 8.37 | 8.48 | 8.48 | 0.47% | 215,749 |
| Mar 27, 2026 | 8.59 | 8.59 | 8.43 | 8.44 | 8.44 | -2.17% | 111,648 |
| Mar 26, 2026 | 8.74 | 8.74 | 8.63 | 8.63 | 8.63 | -2.08% | 454,622 |
| Mar 25, 2026 | 8.81 | 8.85 | 8.76 | 8.81 | 8.81 | 1.91% | 585,503 |
| Mar 24, 2026 | 8.68 | 8.70 | 8.52 | 8.65 | 8.65 | -0.24% | 254,533 |
| Mar 23, 2026 | 8.34 | 8.84 | 8.29 | 8.67 | 8.67 | 1.63% | 316,298 |
| Mar 20, 2026 | 8.80 | 8.83 | 8.53 | 8.53 | 8.53 | -2.20% | 135,477 |
| Mar 19, 2026 | 8.90 | 8.91 | 8.70 | 8.72 | 8.72 | -3.74% | 345,575 |
| Mar 18, 2026 | 9.13 | 9.23 | 9.05 | 9.06 | 9.06 | 0.08% | 131,457 |
| Mar 17, 2026 | 8.98 | 9.10 | 8.97 | 9.05 | 9.05 | 0.45% | 92,991 |
| Mar 16, 2026 | 8.98 | 9.06 | 8.91 | 9.01 | 9.01 | 0.39% | 85,683 |
| Mar 13, 2026 | 9.03 | 9.11 | 8.96 | 8.98 | 8.98 | -1.78% | 56,127 |
| Mar 12, 2026 | 9.19 | 9.26 | 9.05 | 9.14 | 9.14 | -0.68% | 104,216 |
| Mar 11, 2026 | 9.21 | 9.23 | 9.10 | 9.20 | 9.20 | -1.04% | 347,502 |
| Mar 10, 2026 | 9.25 | 9.34 | 9.23 | 9.30 | 9.30 | 2.88% | 287,092 |
| Mar 9, 2026 | 8.86 | 9.04 | 8.82 | 9.04 | 9.04 | -0.99% | 597,741 |
| Mar 6, 2026 | 9.25 | 9.29 | 9.03 | 9.13 | 9.13 | -0.56% | 289,776 |
| Mar 5, 2026 | 9.39 | 9.46 | 9.15 | 9.18 | 9.18 | -2.58% | 229,177 |
| Mar 4, 2026 | 9.26 | 9.45 | 9.24 | 9.43 | 9.43 | 1.97% | 236,847 |
| Mar 3, 2026 | 9.45 | 9.46 | 9.15 | 9.24 | 9.24 | -3.59% | 717,584 |
| Mar 2, 2026 | 9.57 | 9.62 | 9.50 | 9.59 | 9.59 | -1.34% | 222,845 |
| Feb 27, 2026 | 9.75 | 9.78 | 9.68 | 9.72 | 9.72 | 0.03% | 477,957 |
| Feb 26, 2026 | 9.70 | 9.77 | 9.65 | 9.71 | 9.71 | 0.73% | 153,773 |
| Feb 25, 2026 | 9.68 | 9.69 | 9.62 | 9.64 | 9.64 | 0.29% | 104,060 |
| Feb 24, 2026 | 9.56 | 9.62 | 9.53 | 9.62 | 9.62 | 0.39% | 97,093 |
| Feb 23, 2026 | 9.62 | 9.63 | 9.55 | 9.58 | 9.58 | -1.15% | 129,004 |
| Feb 20, 2026 | 9.61 | 9.70 | 9.59 | 9.69 | 9.69 | 1.03% | 239,040 |
| Feb 19, 2026 | 9.59 | 9.61 | 9.54 | 9.59 | 9.59 | -0.68% | 108,195 |
| Feb 18, 2026 | 9.55 | 9.66 | 9.55 | 9.66 | 9.66 | 1.81% | 113,579 |
| Feb 17, 2026 | 9.44 | 9.49 | 9.35 | 9.49 | 9.49 | -0.09% | 254,357 |
| Feb 16, 2026 | 9.54 | 9.55 | 9.47 | 9.49 | 9.49 | 0.02% | 247,124 |
| Feb 13, 2026 | 9.38 | 9.51 | 9.38 | 9.49 | 9.49 | 1.13% | 228,644 |
| Feb 12, 2026 | 9.57 | 9.60 | 9.38 | 9.39 | 9.39 | -0.87% | 223,961 |
| Feb 11, 2026 | 9.42 | 9.53 | 9.38 | 9.47 | 9.47 | 0.45% | 169,734 |
| Feb 10, 2026 | 9.48 | 9.48 | 9.42 | 9.43 | 9.43 | -0.66% | 222,738 |
| Feb 9, 2026 | 9.41 | 9.49 | 9.34 | 9.49 | 9.49 | 1.53% | 222,903 |
| Feb 6, 2026 | 9.21 | 9.35 | 9.20 | 9.35 | 9.35 | 1.44% | 142,761 |
| Feb 5, 2026 | 9.27 | 9.30 | 9.14 | 9.21 | 9.21 | -0.59% | 152,011 |
| Feb 4, 2026 | 9.37 | 9.42 | 9.27 | 9.27 | 9.27 | -0.96% | 155,482 |
| Feb 3, 2026 | 9.41 | 9.45 | 9.28 | 9.36 | 9.36 | 0.31% | 226,315 |
| Feb 2, 2026 | 9.15 | 9.34 | 9.13 | 9.33 | 9.33 | 0.72% | 142,538 |
| Jan 30, 2026 | 9.22 | 9.28 | 9.21 | 9.26 | 9.26 | 0.43% | 126,778 |
| Jan 29, 2026 | 9.29 | 9.35 | 9.18 | 9.22 | 9.22 | 0.37% | 197,052 |
| Jan 28, 2026 | 9.29 | 9.29 | 9.16 | 9.19 | 9.19 | -0.73% | 174,775 |
| Jan 27, 2026 | 9.26 | 9.28 | 9.22 | 9.26 | 9.26 | 0.35% | 161,957 |
| Jan 26, 2026 | 9.25 | 9.26 | 9.19 | 9.22 | 9.22 | -0.43% | 107,728 |
| Jan 23, 2026 | 9.21 | 9.26 | 9.20 | 9.26 | 9.26 | 0.51% | 221,969 |