iShares MSCI Europe Information Technology Sector UCITS ETF (ETR:ESIT)
Germany · Delayed Price · Currency is EUR 7.21
-0.03 (-0.40%)
Sep 1, 2025, 5:36 PM CET
ETR:ESIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.36 | 7.36 | 7.22 | 7.24 | 7.24 | -2.16% | 9,440 |
| Aug 28, 2025 | 7.39 | 7.42 | 7.35 | 7.40 | 7.40 | 0.27% | 5,732 |
| Aug 27, 2025 | 7.31 | 7.38 | 7.31 | 7.38 | 7.38 | 0.68% | 13,345 |
| Aug 26, 2025 | 7.32 | 7.35 | 7.30 | 7.33 | 7.33 | -0.14% | 86,012 |
| Aug 25, 2025 | 7.33 | 7.34 | 7.31 | 7.34 | 7.34 | - | 8,501 |
| Aug 22, 2025 | 7.23 | 7.34 | 7.23 | 7.34 | 7.34 | 0.96% | 12,740 |
| Aug 21, 2025 | 7.29 | 7.30 | 7.24 | 7.27 | 7.27 | -0.27% | 17,608 |
| Aug 20, 2025 | 7.28 | 7.35 | 7.27 | 7.29 | 7.29 | -1.09% | 35,214 |
| Aug 19, 2025 | 7.34 | 7.38 | 7.33 | 7.37 | 7.37 | 1.24% | 4,959 |
| Aug 18, 2025 | 7.31 | 7.31 | 7.25 | 7.28 | 7.28 | -0.55% | 20,203 |
| Aug 15, 2025 | 7.36 | 7.38 | 7.30 | 7.32 | 7.32 | -0.41% | 15,345 |
| Aug 14, 2025 | 7.36 | 7.50 | 7.34 | 7.35 | 7.35 | -0.27% | 34,870 |
| Aug 13, 2025 | 7.32 | 7.37 | 7.32 | 7.37 | 7.37 | 1.24% | 22,232 |
| Aug 12, 2025 | 7.38 | 7.38 | 7.21 | 7.28 | 7.28 | -1.22% | 108,143 |
| Aug 11, 2025 | 7.41 | 7.42 | 7.37 | 7.37 | 7.37 | -0.41% | 19,928 |
| Aug 8, 2025 | 7.39 | 7.40 | 7.36 | 7.40 | 7.40 | -0.27% | 11,697 |
| Aug 7, 2025 | 7.32 | 7.44 | 7.32 | 7.42 | 7.42 | 1.92% | 15,590 |
| Aug 6, 2025 | 7.34 | 7.34 | 7.25 | 7.28 | 7.28 | -0.27% | 13,121 |
| Aug 5, 2025 | 7.32 | 7.34 | 7.28 | 7.30 | 7.30 | 0.41% | 11,345 |
| Aug 4, 2025 | 7.28 | 7.29 | 7.24 | 7.27 | 7.27 | 0.41% | 70,720 |
| Aug 1, 2025 | 7.35 | 7.37 | 7.18 | 7.24 | 7.24 | -2.56% | 98,648 |
| Jul 31, 2025 | 7.60 | 7.60 | 7.41 | 7.43 | 7.43 | -1.07% | 63,188 |
| Jul 30, 2025 | 7.52 | 7.52 | 7.48 | 7.51 | 7.51 | 0.13% | 25,176 |
| Jul 29, 2025 | 7.47 | 7.54 | 7.47 | 7.50 | 7.50 | 0.67% | 24,272 |
| Jul 28, 2025 | 7.51 | 7.53 | 7.44 | 7.45 | 7.45 | 1.22% | 12,825 |
| Jul 25, 2025 | 7.36 | 7.38 | 7.34 | 7.36 | 7.36 | -0.41% | 25,934 |
| Jul 24, 2025 | 7.51 | 7.56 | 7.37 | 7.39 | 7.39 | -1.60% | 12,452 |
| Jul 23, 2025 | 7.59 | 7.61 | 7.51 | 7.51 | 7.51 | -2.59% | 66,704 |
| Jul 22, 2025 | 7.79 | 7.79 | 7.69 | 7.71 | 7.71 | -1.66% | 17,312 |
| Jul 21, 2025 | 7.87 | 7.87 | 7.82 | 7.84 | 7.84 | -0.51% | 70,924 |
| Jul 18, 2025 | 7.92 | 7.95 | 7.84 | 7.88 | 7.88 | -0.38% | 25,893 |
| Jul 17, 2025 | 7.84 | 7.91 | 7.81 | 7.91 | 7.91 | 2.20% | 24,499 |
| Jul 16, 2025 | 7.78 | 7.85 | 7.74 | 7.74 | 7.74 | -2.40% | 36,697 |
| Jul 15, 2025 | 7.94 | 7.97 | 7.91 | 7.93 | 7.93 | 0.51% | 94,134 |
| Jul 14, 2025 | 7.85 | 7.89 | 7.83 | 7.89 | 7.89 | -0.63% | 179,001 |
| Jul 11, 2025 | 7.98 | 7.98 | 7.92 | 7.94 | 7.94 | -1.37% | 23,713 |
| Jul 10, 2025 | 8.02 | 8.09 | 8.02 | 8.05 | 8.05 | 0.63% | 5,250 |
| Jul 9, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.38% | 11,500 |
| Jul 8, 2025 | 7.88 | 7.97 | 7.88 | 7.97 | 7.97 | 0.89% | 48,465 |
| Jul 7, 2025 | 7.80 | 7.90 | 7.78 | 7.90 | 7.90 | 1.41% | 19,979 |
| Jul 4, 2025 | 7.83 | 7.83 | 7.78 | 7.79 | 7.79 | -1.14% | 30,064 |
| Jul 3, 2025 | 7.82 | 7.88 | 7.78 | 7.88 | 7.88 | 0.64% | 10,337 |
| Jul 2, 2025 | 7.80 | 7.83 | 7.69 | 7.83 | 7.83 | 0.51% | 30,303 |
| Jul 1, 2025 | 7.88 | 7.88 | 7.78 | 7.79 | 7.79 | -1.27% | 30,782 |
| Jun 30, 2025 | 7.93 | 7.93 | 7.86 | 7.89 | 7.89 | 0.13% | 42,172 |
| Jun 27, 2025 | 7.85 | 7.88 | 7.81 | 7.88 | 7.88 | 1.42% | 70,418 |
| Jun 26, 2025 | 7.83 | 7.83 | 7.72 | 7.77 | 7.77 | -0.51% | 43,762 |
| Jun 25, 2025 | 7.91 | 7.91 | 7.81 | 7.81 | 7.81 | -0.76% | 25,636 |
| Jun 24, 2025 | 7.88 | 7.89 | 7.81 | 7.87 | 7.87 | 2.74% | 40,340 |
| Jun 23, 2025 | 7.63 | 7.69 | 7.63 | 7.66 | 7.66 | 0.26% | 29,478 |