iShares MSCI Europe Consumer Staples Sector UCITS ETF (ETR:ESIS)
Germany · Delayed Price · Currency is EUR 5.71
-0.07 (-1.21%)
Jun 1, 2026, 5:35 PM CET
ETR:ESIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.78 | 5.78 | 5.76 | 5.76 | - | -0.38% | 2,791 |
| May 29, 2026 | 5.85 | 5.88 | 5.78 | 5.78 | 5.78 | -1.06% | 55,965 |
| May 28, 2026 | 5.91 | 5.91 | 5.84 | 5.84 | 5.84 | -1.73% | 11,855 |
| May 27, 2026 | 5.85 | 5.95 | 5.85 | 5.94 | 5.94 | 1.83% | 11,635 |
| May 26, 2026 | 5.92 | 5.92 | 5.84 | 5.84 | 5.84 | -1.30% | 58,148 |
| May 25, 2026 | 5.88 | 5.94 | 5.88 | 5.91 | 5.91 | 0.60% | 194,562 |
| May 22, 2026 | 5.88 | 5.90 | 5.87 | 5.88 | 5.88 | - | 19,803 |
| May 21, 2026 | 5.84 | 5.89 | 5.84 | 5.88 | 5.88 | -0.03% | 7,783 |
| May 20, 2026 | 5.81 | 5.88 | 5.81 | 5.88 | 5.88 | 0.53% | 38,920 |
| May 19, 2026 | 5.85 | 5.88 | 5.85 | 5.85 | 5.85 | 0.53% | 30,379 |
| May 18, 2026 | 5.72 | 5.82 | 5.72 | 5.82 | 5.82 | 1.27% | 35,988 |
| May 15, 2026 | 5.73 | 5.76 | 5.73 | 5.75 | 5.75 | -0.02% | 53,428 |
| May 14, 2026 | 5.70 | 5.76 | 5.70 | 5.75 | 5.75 | 0.97% | 34,744 |
| May 13, 2026 | 5.68 | 5.71 | 5.66 | 5.69 | 5.69 | -0.04% | 3,945 |
| May 12, 2026 | 5.59 | 5.69 | 5.57 | 5.69 | 5.69 | 1.57% | 19,190 |
| May 11, 2026 | 5.66 | 5.66 | 5.61 | 5.61 | 5.61 | -1.11% | 14,621 |
| May 8, 2026 | 5.69 | 5.69 | 5.66 | 5.67 | 5.67 | -0.87% | 5,062 |
| May 7, 2026 | 5.79 | 5.79 | 5.71 | 5.72 | 5.72 | -1.70% | 47,981 |
| May 6, 2026 | 5.75 | 5.82 | 5.75 | 5.82 | 5.82 | 2.32% | 26,939 |
| May 5, 2026 | 5.72 | 5.73 | 5.68 | 5.69 | 5.69 | 0.39% | 11,024 |
| May 4, 2026 | 5.74 | 5.76 | 5.66 | 5.66 | 5.66 | -0.91% | 55,283 |
| Apr 30, 2026 | 5.64 | 5.73 | 5.64 | 5.72 | 5.72 | 1.10% | 33,983 |
| Apr 29, 2026 | 5.71 | 5.71 | 5.65 | 5.65 | 5.65 | -1.02% | 7,009 |
| Apr 28, 2026 | 5.69 | 5.73 | 5.69 | 5.71 | 5.71 | 0.19% | 37,140 |
| Apr 27, 2026 | 5.72 | 5.73 | 5.69 | 5.70 | 5.70 | -0.92% | 30,095 |
| Apr 24, 2026 | 5.73 | 5.77 | 5.73 | 5.75 | 5.75 | 0.72% | 14,294 |
| Apr 23, 2026 | 5.68 | 5.72 | 5.67 | 5.71 | 5.71 | 2.22% | 30,884 |
| Apr 22, 2026 | 5.59 | 5.60 | 5.58 | 5.59 | 5.59 | -0.11% | 105,636 |
| Apr 21, 2026 | 5.67 | 5.68 | 5.60 | 5.60 | 5.60 | -2.01% | 128,672 |
| Apr 20, 2026 | 5.68 | 5.71 | 5.68 | 5.71 | 5.71 | 0.07% | 69,338 |
| Apr 17, 2026 | 5.66 | 5.71 | 5.63 | 5.71 | 5.71 | 1.35% | 37,616 |
| Apr 16, 2026 | 5.65 | 5.68 | 5.63 | 5.63 | 5.63 | -0.35% | 34,613 |
| Apr 15, 2026 | 5.70 | 5.71 | 5.65 | 5.65 | 5.65 | -0.95% | 28,555 |
| Apr 14, 2026 | 5.68 | 5.71 | 5.67 | 5.70 | 5.70 | 0.25% | 53,275 |
| Apr 13, 2026 | 5.72 | 5.72 | 5.69 | 5.69 | 5.69 | -0.77% | 24,704 |
| Apr 10, 2026 | 5.73 | 5.78 | 5.73 | 5.73 | 5.73 | -0.05% | 49,765 |
| Apr 9, 2026 | 5.78 | 5.78 | 5.71 | 5.74 | 5.74 | -0.61% | 32,454 |
| Apr 8, 2026 | 5.78 | 5.78 | 5.72 | 5.77 | 5.77 | 2.03% | 42,450 |
| Apr 7, 2026 | 5.72 | 5.74 | 5.63 | 5.66 | 5.66 | -0.61% | 29,302 |
| Apr 2, 2026 | 5.65 | 5.69 | 5.65 | 5.69 | 5.69 | 0.74% | 302,607 |
| Apr 1, 2026 | 5.66 | 5.68 | 5.60 | 5.65 | 5.65 | 0.30% | 941,706 |
| Mar 31, 2026 | 5.72 | 5.74 | 5.61 | 5.63 | 5.63 | -1.45% | 27,442 |
| Mar 30, 2026 | 5.62 | 5.72 | 5.61 | 5.72 | 5.72 | 2.16% | 25,064 |
| Mar 27, 2026 | 5.61 | 5.62 | 5.57 | 5.60 | 5.60 | -0.44% | 9,404 |
| Mar 26, 2026 | 5.66 | 5.66 | 5.62 | 5.62 | 5.62 | -0.51% | 107,644 |
| Mar 25, 2026 | 5.62 | 5.65 | 5.60 | 5.65 | 5.65 | 0.71% | 72,675 |
| Mar 24, 2026 | 5.60 | 5.62 | 5.58 | 5.61 | 5.61 | 0.61% | 122,461 |
| Mar 23, 2026 | 5.55 | 5.64 | 5.51 | 5.58 | 5.58 | -0.54% | 125,064 |
| Mar 20, 2026 | 5.70 | 5.70 | 5.61 | 5.61 | 5.61 | -1.09% | 36,663 |
| Mar 19, 2026 | 5.74 | 5.74 | 5.67 | 5.67 | 5.67 | -2.39% | 89,824 |