iShares MSCI Europe Health Care Sector UCITS ETF (FRA:ESIH)
Germany · Delayed Price · Currency is EUR 7.32
-0.01 (-0.10%)
Aug 20, 2026, 2:49 PM EDT
FRA:ESIH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 7.36 | 7.36 | 7.31 | 7.32 | 7.32 | -0.10% | - |
| Aug 19, 2026 | 7.26 | 7.36 | 7.23 | 7.32 | 7.32 | 1.23% | - |
| Aug 18, 2026 | 7.15 | 7.24 | 7.15 | 7.23 | 7.23 | 1.53% | - |
| Aug 17, 2026 | 7.14 | 7.17 | 7.12 | 7.13 | 7.13 | 0.68% | - |
| Aug 14, 2026 | 7.18 | 7.18 | 7.07 | 7.08 | 7.08 | -1.63% | - |
| Aug 13, 2026 | 7.19 | 7.21 | 7.18 | 7.19 | 7.19 | 0.14% | - |
| Aug 12, 2026 | 7.23 | 7.23 | 7.17 | 7.18 | 7.18 | -1.21% | - |
| Aug 11, 2026 | 7.36 | 7.38 | 7.27 | 7.27 | 7.27 | -0.41% | - |
| Aug 10, 2026 | 7.33 | 7.33 | 7.28 | 7.30 | 7.30 | 0.21% | - |
| Aug 7, 2026 | 7.23 | 7.36 | 7.23 | 7.29 | 7.29 | 1.14% | - |
| Aug 6, 2026 | 7.24 | 7.30 | 7.21 | 7.21 | 7.21 | -0.08% | 550 |
| Aug 5, 2026 | 7.18 | 7.25 | 7.17 | 7.21 | 7.21 | 1.34% | 346 |
| Aug 4, 2026 | 7.18 | 7.21 | 7.12 | 7.12 | 7.12 | 0.14% | - |
| Aug 3, 2026 | 7.20 | 7.24 | 7.10 | 7.11 | 7.11 | -1.81% | 2,149 |
| Jul 31, 2026 | 7.33 | 7.40 | 7.23 | 7.24 | 7.24 | -1.13% | 720 |
| Jul 30, 2026 | 7.43 | 7.46 | 7.32 | 7.32 | 7.32 | -1.98% | - |
| Jul 29, 2026 | 7.48 | 7.52 | 7.45 | 7.47 | 7.47 | -0.27% | - |
| Jul 28, 2026 | 7.36 | 7.53 | 7.35 | 7.49 | 7.49 | 1.70% | - |
| Jul 27, 2026 | 7.37 | 7.41 | 7.36 | 7.36 | 7.36 | 0.88% | - |
| Jul 24, 2026 | 7.25 | 7.32 | 7.25 | 7.30 | 7.30 | 0.69% | - |
| Jul 23, 2026 | 7.10 | 7.26 | 7.10 | 7.25 | 7.25 | 0.95% | 235 |
| Jul 22, 2026 | 7.18 | 7.27 | 7.18 | 7.18 | 7.18 | -0.37% | - |
| Jul 21, 2026 | 7.18 | 7.22 | 7.15 | 7.21 | 7.21 | 0.70% | 100 |
| Jul 20, 2026 | 7.24 | 7.27 | 7.16 | 7.16 | 7.16 | -1.27% | - |
| Jul 17, 2026 | 7.20 | 7.29 | 7.20 | 7.25 | 7.25 | -0.34% | - |
| Jul 16, 2026 | 7.24 | 7.28 | 7.17 | 7.28 | 7.28 | 1.15% | 80 |
| Jul 15, 2026 | 7.13 | 7.21 | 7.12 | 7.19 | 7.19 | 0.97% | - |
| Jul 14, 2026 | 7.19 | 7.19 | 7.11 | 7.12 | 7.12 | -1.59% | 5,110 |
| Jul 13, 2026 | 7.29 | 7.29 | 7.24 | 7.24 | 7.24 | -0.90% | - |
| Jul 10, 2026 | 7.40 | 7.40 | 7.29 | 7.30 | 7.30 | -0.01% | - |
| Jul 9, 2026 | 7.41 | 7.41 | 7.26 | 7.31 | 7.31 | -1.15% | - |
| Jul 8, 2026 | 7.47 | 7.47 | 7.38 | 7.39 | 7.39 | -1.26% | - |
| Jul 7, 2026 | 7.38 | 7.54 | 7.38 | 7.48 | 7.48 | 0.93% | - |
| Jul 6, 2026 | 7.52 | 7.60 | 7.40 | 7.42 | 7.42 | -1.57% | - |
| Jul 3, 2026 | 7.56 | 7.56 | 7.51 | 7.53 | 7.53 | -0.04% | 65 |
| Jul 2, 2026 | 7.40 | 7.60 | 7.40 | 7.54 | 7.54 | 2.96% | - |
| Jul 1, 2026 | 7.37 | 7.38 | 7.32 | 7.32 | 7.32 | -0.41% | - |
| Jun 30, 2026 | 7.42 | 7.45 | 7.32 | 7.35 | 7.35 | -0.15% | - |
| Jun 29, 2026 | 7.34 | 7.38 | 7.33 | 7.36 | 7.36 | 0.52% | - |
| Jun 26, 2026 | 7.30 | 7.34 | 7.24 | 7.32 | 7.32 | 0.08% | - |
| Jun 25, 2026 | 7.20 | 7.35 | 7.20 | 7.32 | 7.32 | 1.19% | - |
| Jun 24, 2026 | 7.15 | 7.27 | 7.14 | 7.23 | 7.23 | 1.32% | 65 |
| Jun 23, 2026 | 7.05 | 7.15 | 7.05 | 7.14 | 7.14 | 2.21% | 129 |
| Jun 22, 2026 | 6.96 | 6.99 | 6.93 | 6.98 | 6.98 | 0.62% | - |
| Jun 19, 2026 | 7.01 | 7.01 | 6.93 | 6.94 | 6.94 | 0.32% | - |
| Jun 18, 2026 | 7.05 | 7.05 | 6.90 | 6.92 | 6.92 | -1.66% | - |
| Jun 17, 2026 | 7.01 | 7.06 | 7.00 | 7.03 | 7.03 | 1.01% | - |
| Jun 16, 2026 | 6.99 | 7.02 | 6.96 | 6.96 | 6.96 | -0.53% | - |
| Jun 15, 2026 | 7.11 | 7.11 | 7.00 | 7.00 | 7.00 | -1.05% | - |
| Jun 12, 2026 | 7.12 | 7.13 | 7.06 | 7.08 | 7.08 | -0.04% | 15 |