iShares MSCI Europe Information Technology Sector UCITS ETF (ETR:ESIT)
Germany · Delayed Price · Currency is EUR 7.24
-0.19 (-2.60%)
Aug 1, 2025, 5:36 PM CET
ETR:ESIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 7.69 | 7.75 | 7.60 | 7.64 | 7.64 | - | 35,142 |
| Jun 19, 2025 | 7.69 | 7.69 | 7.64 | 7.64 | 7.64 | -1.29% | 13,433 |
| Jun 18, 2025 | 7.79 | 7.79 | 7.72 | 7.74 | 7.74 | -1.28% | 45,400 |
| Jun 17, 2025 | 7.83 | 7.84 | 7.77 | 7.84 | 7.84 | -0.76% | 36,402 |
| Jun 16, 2025 | 7.82 | 7.90 | 7.79 | 7.90 | 7.90 | 1.54% | 19,213 |
| Jun 13, 2025 | 7.79 | 7.85 | 7.78 | 7.78 | 7.78 | -2.14% | 111,798 |
| Jun 12, 2025 | 7.98 | 7.98 | 7.91 | 7.95 | 7.95 | -1.12% | 38,685 |
| Jun 11, 2025 | 8.06 | 8.07 | 8.01 | 8.04 | 8.04 | -0.25% | 120,850 |
| Jun 10, 2025 | 7.99 | 8.06 | 7.96 | 8.06 | 8.06 | 0.25% | 19,580 |
| Jun 9, 2025 | 7.98 | 8.04 | 7.91 | 8.04 | 8.04 | 0.50% | 24,518 |
| Jun 6, 2025 | 7.93 | 8.01 | 7.91 | 8.00 | 8.00 | 0.38% | 68,291 |
| Jun 5, 2025 | 7.97 | 8.00 | 7.91 | 7.97 | 7.97 | 0.50% | 77,635 |
| Jun 4, 2025 | 7.86 | 7.97 | 7.86 | 7.93 | 7.93 | 1.41% | 28,993 |
| Jun 3, 2025 | 7.76 | 7.82 | 7.69 | 7.82 | 7.82 | 1.30% | 20,750 |
| Jun 2, 2025 | 7.70 | 7.73 | 7.66 | 7.72 | 7.72 | -0.90% | 31,651 |
| May 30, 2025 | 7.81 | 7.86 | 7.78 | 7.79 | 7.79 | -0.51% | 64,035 |
| May 29, 2025 | 7.94 | 7.97 | 7.80 | 7.83 | 7.83 | -0.13% | 23,388 |
| May 28, 2025 | 7.85 | 7.87 | 7.82 | 7.84 | 7.84 | -0.51% | 17,595 |
| May 27, 2025 | 7.81 | 7.91 | 7.78 | 7.88 | 7.88 | 1.68% | 29,615 |
| May 26, 2025 | 7.84 | 7.86 | 7.75 | 7.75 | 7.75 | 0.39% | 21,280 |