iShares MSCI Europe Industrials Sector UCITS ETF (ETR:ESIN)
Germany · Delayed Price · Currency is EUR 9.42
+0.13 (1.34%)
May 22, 2026, 5:35 PM CET
ETR:ESIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.37 | 9.44 | 9.35 | 9.42 | - | 1.34% | 144,355 |
| May 21, 2026 | 9.33 | 9.37 | 9.24 | 9.29 | 9.29 | -0.41% | 235,950 |
| May 20, 2026 | 9.12 | 9.37 | 9.10 | 9.33 | 9.33 | 2.43% | 79,913 |
| May 19, 2026 | 9.18 | 9.28 | 9.08 | 9.11 | 9.11 | -0.82% | 178,547 |
| May 18, 2026 | 9.05 | 9.26 | 9.03 | 9.19 | 9.19 | 0.49% | 167,210 |
| May 15, 2026 | 9.25 | 9.29 | 9.12 | 9.14 | 9.14 | -2.64% | 66,127 |
| May 14, 2026 | 9.37 | 9.43 | 9.35 | 9.39 | 9.39 | 0.92% | 46,115 |
| May 13, 2026 | 9.35 | 9.36 | 9.21 | 9.30 | 9.30 | 0.56% | 312,388 |
| May 12, 2026 | 9.32 | 9.36 | 9.23 | 9.25 | 9.25 | -2.11% | 66,431 |
| May 11, 2026 | 9.45 | 9.45 | 9.32 | 9.45 | 9.45 | 0.05% | 197,699 |
| May 8, 2026 | 9.50 | 9.51 | 9.43 | 9.45 | 9.45 | -1.41% | 77,682 |
| May 7, 2026 | 9.77 | 9.83 | 9.58 | 9.58 | 9.58 | -1.81% | 254,389 |
| May 6, 2026 | 9.56 | 9.83 | 9.56 | 9.76 | 9.76 | 3.16% | 484,112 |
| May 5, 2026 | 9.27 | 9.46 | 9.27 | 9.46 | 9.46 | 2.61% | 71,807 |
| May 4, 2026 | 9.38 | 9.40 | 9.22 | 9.22 | 9.22 | -1.46% | 75,222 |
| Apr 30, 2026 | 9.07 | 9.35 | 9.07 | 9.35 | 9.35 | 2.03% | 251,322 |
| Apr 29, 2026 | 9.22 | 9.24 | 9.17 | 9.17 | 9.17 | -0.42% | 74,849 |
| Apr 28, 2026 | 9.29 | 9.31 | 9.16 | 9.21 | 9.21 | -1.15% | 44,306 |
| Apr 27, 2026 | 9.39 | 9.45 | 9.31 | 9.31 | 9.31 | -0.31% | 98,508 |
| Apr 24, 2026 | 9.37 | 9.43 | 9.27 | 9.34 | 9.34 | -0.90% | 169,508 |
| Apr 23, 2026 | 9.34 | 9.45 | 9.29 | 9.43 | 9.43 | 0.85% | 113,066 |
| Apr 22, 2026 | 9.49 | 9.49 | 9.33 | 9.35 | 9.35 | -0.40% | 95,401 |
| Apr 21, 2026 | 9.56 | 9.56 | 9.39 | 9.39 | 9.39 | -1.50% | 143,509 |
| Apr 20, 2026 | 9.55 | 9.56 | 9.50 | 9.53 | 9.53 | -1.43% | 126,249 |
| Apr 17, 2026 | 9.38 | 9.74 | 9.37 | 9.67 | 9.67 | 2.83% | 183,531 |
| Apr 16, 2026 | 9.43 | 9.49 | 9.38 | 9.40 | 9.40 | -0.29% | 118,971 |
| Apr 15, 2026 | 9.44 | 9.46 | 9.42 | 9.43 | 9.43 | -0.37% | 315,512 |
| Apr 14, 2026 | 9.39 | 9.48 | 9.39 | 9.46 | 9.46 | 1.77% | 152,965 |
| Apr 13, 2026 | 9.20 | 9.32 | 9.18 | 9.30 | 9.30 | -0.06% | 50,775 |
| Apr 10, 2026 | 9.31 | 9.39 | 9.30 | 9.31 | 9.31 | 0.02% | 130,917 |
| Apr 9, 2026 | 9.29 | 9.30 | 9.23 | 9.30 | 9.30 | -0.29% | 129,589 |
| Apr 8, 2026 | 9.27 | 9.38 | 9.22 | 9.33 | 9.33 | 6.97% | 263,235 |
| Apr 7, 2026 | 8.85 | 8.91 | 8.69 | 8.72 | 8.72 | -1.46% | 326,514 |
| 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 |