iShares MSCI Europe Consumer Staples Sector UCITS ETF (ETR:ESIS)
Germany · Delayed Price · Currency is EUR 5.83
-0.01 (-0.19%)
Sep 23, 2026, 4:18 PM CET
ETR:ESIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.84 | 5.86 | 5.83 | 5.84 | - | -0.05% | 84,618 |
| Sep 22, 2026 | 5.82 | 5.87 | 5.82 | 5.84 | 5.84 | 0.76% | 56,360 |
| Sep 21, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.56% | 52,283 |
| Sep 18, 2026 | 5.80 | 5.80 | 5.74 | 5.76 | 5.76 | -1.22% | 173,379 |
| Sep 17, 2026 | 5.85 | 5.88 | 5.84 | 5.84 | 5.84 | -0.07% | 322,564 |
| Sep 16, 2026 | 5.82 | 5.85 | 5.80 | 5.84 | 5.84 | -0.32% | 10,985 |
| Sep 15, 2026 | 5.89 | 5.89 | 5.84 | 5.86 | 5.86 | -0.86% | 18,701 |
| Sep 14, 2026 | 5.82 | 5.93 | 5.82 | 5.91 | 5.91 | 2.43% | 19,676 |
| Sep 11, 2026 | 5.78 | 5.83 | 5.77 | 5.77 | 5.77 | -0.22% | 30,799 |
| Sep 10, 2026 | 5.80 | 5.80 | 5.77 | 5.78 | 5.78 | -0.33% | 76,116 |
| Sep 9, 2026 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | -2.08% | 3,465 |
| Sep 8, 2026 | 5.91 | 5.95 | 5.91 | 5.92 | 5.92 | 0.99% | 22,873 |
| Sep 7, 2026 | 5.86 | 5.89 | 5.85 | 5.87 | 5.87 | -0.63% | 19,246 |
| Sep 4, 2026 | 5.86 | 5.91 | 5.86 | 5.90 | 5.90 | 0.20% | 23,827 |
| Sep 3, 2026 | 5.91 | 5.91 | 5.87 | 5.89 | 5.89 | -0.54% | 18,954 |
| Sep 2, 2026 | 5.94 | 5.94 | 5.88 | 5.92 | 5.92 | -0.35% | 73,898 |
| Sep 1, 2026 | 5.97 | 5.98 | 5.92 | 5.94 | 5.94 | 0.19% | 26,311 |
| Aug 31, 2026 | 5.95 | 5.95 | 5.93 | 5.93 | 5.93 | 0.36% | 19,306 |
| Aug 28, 2026 | 5.95 | 5.96 | 5.91 | 5.91 | 5.91 | -0.37% | 16,749 |
| Aug 27, 2026 | 5.94 | 5.94 | 5.91 | 5.93 | 5.93 | -0.92% | 20,176 |
| Aug 26, 2026 | 5.98 | 6.03 | 5.98 | 5.99 | 5.99 | 0.17% | 183,582 |
| Aug 25, 2026 | 6.00 | 6.01 | 5.95 | 5.98 | 5.98 | -0.71% | 16,936 |
| Aug 24, 2026 | 5.98 | 6.04 | 5.96 | 6.02 | 6.02 | 1.35% | 59,093 |
| Aug 21, 2026 | 5.90 | 5.96 | 5.90 | 5.94 | 5.94 | 0.63% | 18,513 |
| Aug 20, 2026 | 5.89 | 5.92 | 5.89 | 5.91 | 5.91 | 0.25% | 16,673 |
| Aug 19, 2026 | 5.89 | 5.91 | 5.86 | 5.89 | 5.89 | 0.12% | 41,514 |
| Aug 18, 2026 | 5.86 | 5.90 | 5.85 | 5.88 | 5.88 | 0.51% | 7,121 |
| Aug 17, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -2.38% | 96,683 |
| Aug 14, 2026 | 6.03 | 6.03 | 5.98 | 6.00 | 6.00 | -0.55% | 11,653 |
| Aug 13, 2026 | 5.96 | 6.04 | 5.96 | 6.03 | 6.03 | 1.38% | 15,906 |
| Aug 12, 2026 | 6.00 | 6.00 | 5.94 | 5.95 | 5.95 | -1.16% | 109,610 |
| Aug 11, 2026 | 6.08 | 6.08 | 6.01 | 6.02 | 6.02 | -1.05% | 23,028 |
| Aug 10, 2026 | 6.12 | 6.12 | 6.06 | 6.08 | 6.08 | -1.01% | 14,024 |
| Aug 7, 2026 | 6.13 | 6.16 | 6.13 | 6.14 | 6.14 | 0.33% | 25,097 |
| Aug 6, 2026 | 6.17 | 6.19 | 6.11 | 6.12 | 6.12 | 0.03% | 72,516 |
| Aug 5, 2026 | 6.10 | 6.14 | 6.09 | 6.12 | 6.12 | 0.81% | 255,008 |
| Aug 4, 2026 | 6.09 | 6.10 | 6.07 | 6.07 | 6.07 | -0.69% | 61,346 |
| Aug 3, 2026 | 6.13 | 6.16 | 6.11 | 6.11 | 6.11 | -0.28% | 113,084 |
| Jul 31, 2026 | 6.19 | 6.19 | 6.11 | 6.13 | 6.13 | -1.42% | 69,005 |
| Jul 30, 2026 | 6.25 | 6.30 | 6.20 | 6.22 | 6.22 | -0.85% | 89,643 |
| Jul 29, 2026 | 6.24 | 6.27 | 6.18 | 6.27 | 6.27 | 0.69% | 57,331 |
| Jul 28, 2026 | 6.17 | 6.26 | 6.17 | 6.23 | 6.23 | 2.75% | 98,786 |
| Jul 27, 2026 | 6.05 | 6.08 | 5.99 | 6.06 | 6.06 | 0.55% | 31,305 |
| Jul 24, 2026 | 5.97 | 6.03 | 5.97 | 6.03 | 6.03 | 1.12% | 69,076 |
| Jul 23, 2026 | 6.07 | 6.08 | 5.95 | 5.96 | 5.96 | -3.34% | 154,835 |
| Jul 22, 2026 | 6.12 | 6.23 | 6.12 | 6.17 | 6.17 | 0.70% | 57,084 |
| Jul 21, 2026 | 6.17 | 6.17 | 6.13 | 6.13 | 6.13 | -1.27% | 16,084 |
| Jul 20, 2026 | 6.17 | 6.21 | 6.16 | 6.20 | 6.20 | -0.14% | 18,181 |
| Jul 17, 2026 | 6.23 | 6.25 | 6.20 | 6.21 | 6.21 | 0.65% | 46,744 |
| Jul 16, 2026 | 6.04 | 6.17 | 6.04 | 6.17 | 6.17 | 1.61% | 82,439 |