iShares MSCI Europe Consumer Discretionary Sector UCITS ETF (LON:ESIC)
London · Delayed Price · Currency is GBP 4.826
-0.030 (-0.61%)
Sep 23, 2026, 4:35 PM GMT
LON:ESIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.86 | 4.83 | 4.82 | 4.83 | 4.83 | -0.61% | 37,218 |
| Sep 22, 2026 | 4.84 | 4.90 | 4.86 | 4.86 | 4.86 | 0.83% | 15,993 |
| Sep 21, 2026 | 4.83 | 4.83 | 4.79 | 4.82 | 4.82 | 0.61% | 18,910 |
| Sep 18, 2026 | 4.86 | 4.86 | 4.79 | 4.79 | 4.79 | -2.53% | 18,839 |
| Sep 17, 2026 | 4.92 | 4.91 | 4.87 | 4.91 | 4.91 | 0.87% | 37,108 |
| Sep 16, 2026 | 4.85 | 4.87 | 4.83 | 4.87 | 4.87 | 0.20% | 13,172 |
| Sep 15, 2026 | 4.90 | 4.90 | 4.85 | 4.86 | 4.86 | -0.91% | 273 |
| Sep 14, 2026 | 4.89 | 4.91 | 4.91 | 4.90 | 4.90 | -0.09% | 2,197 |
| Sep 11, 2026 | 4.92 | 4.93 | 4.90 | 4.91 | 4.91 | 0.12% | 258,960 |
| Sep 10, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.15% | 35,477 |
| Sep 9, 2026 | 4.94 | 5.00 | 4.91 | 4.91 | 4.91 | -2.59% | 14,495 |
| Sep 8, 2026 | 5.06 | 5.08 | 5.03 | 5.04 | 5.04 | -0.82% | 4,519 |
| Sep 7, 2026 | 5.07 | 5.09 | 5.04 | 5.08 | 5.08 | -0.25% | 21,948 |
| Sep 4, 2026 | 5.09 | 5.11 | 5.09 | 5.09 | 5.09 | 0.58% | 1,688 |
| Sep 3, 2026 | 5.03 | 5.07 | 5.02 | 5.06 | 5.06 | -0.51% | 12,145 |
| Sep 2, 2026 | 5.10 | 5.12 | 5.08 | 5.09 | 5.09 | -0.53% | 38,661 |
| Sep 1, 2026 | 5.18 | 5.18 | 5.11 | 5.12 | 5.12 | -1.86% | 79,488 |
| Aug 28, 2026 | 5.21 | 5.23 | 5.18 | 5.21 | 5.21 | 1.34% | 1,503 |
| Aug 27, 2026 | 5.13 | 5.14 | 5.11 | 5.15 | 5.15 | 0.12% | 10,776 |
| Aug 26, 2026 | 5.14 | 5.15 | 5.14 | 5.14 | 5.14 | 0.19% | 10,623 |
| Aug 25, 2026 | 5.13 | 5.14 | 5.13 | 5.13 | 5.13 | -0.65% | 3,836 |
| Aug 24, 2026 | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | 0.47% | 5,460 |
| Aug 21, 2026 | 5.08 | 5.13 | 5.11 | 5.14 | 5.14 | 1.09% | 63,176 |
| Aug 20, 2026 | 5.12 | 5.12 | 5.07 | 5.08 | 5.08 | -1.16% | 2,531 |
| Aug 19, 2026 | 5.09 | 5.15 | 5.11 | 5.14 | 5.14 | 1.28% | 400,001 |
| Aug 18, 2026 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | -0.02% | 10,102 |
| Aug 17, 2026 | 5.16 | 5.16 | 5.08 | 5.08 | 5.08 | -1.77% | 14,655 |
| Aug 14, 2026 | 5.22 | 5.20 | 5.17 | 5.17 | 5.17 | -0.60% | 127,351 |
| Aug 13, 2026 | 5.24 | 5.24 | 5.23 | 5.20 | 5.20 | -0.16% | 1,513 |
| Aug 12, 2026 | 5.31 | 5.31 | 5.20 | 5.21 | 5.21 | -2.20% | 26,919 |
| Aug 11, 2026 | 5.36 | 5.36 | 5.33 | 5.33 | 5.33 | -0.13% | 77 |
| Aug 10, 2026 | 5.34 | 5.35 | 5.31 | 5.33 | 5.33 | 0.06% | 15,611 |
| Aug 7, 2026 | 5.32 | 5.36 | 5.32 | 5.33 | 5.33 | 0.19% | 696 |
| Aug 6, 2026 | 5.37 | 5.38 | 5.32 | 5.32 | 5.32 | -0.21% | 2,058 |
| Aug 5, 2026 | 5.30 | 5.33 | 5.29 | 5.33 | 5.33 | 0.19% | 26,292 |
| Aug 4, 2026 | 5.30 | 5.32 | 5.27 | 5.32 | 5.32 | 0.24% | 10,218 |
| Aug 3, 2026 | 5.29 | 5.36 | 5.27 | 5.31 | 5.31 | 2.00% | 26,737 |
| Jul 31, 2026 | 5.23 | 5.23 | 5.21 | 5.21 | 5.21 | -0.64% | 100 |
| Jul 30, 2026 | 5.20 | 5.26 | 5.23 | 5.24 | 5.24 | -0.18% | 42,516 |
| Jul 29, 2026 | 5.25 | 5.31 | 5.22 | 5.25 | 5.25 | -0.35% | 67,474 |
| Jul 28, 2026 | 5.19 | 5.27 | 5.19 | 5.27 | 5.27 | 2.06% | 6,106 |
| Jul 27, 2026 | 5.16 | 5.18 | 5.15 | 5.16 | 5.16 | 1.59% | 36,705 |
| Jul 24, 2026 | 5.03 | 5.08 | 5.00 | 5.08 | 5.08 | 1.00% | 33,832 |
| Jul 23, 2026 | 5.06 | 5.12 | 5.03 | 5.03 | 5.03 | -2.51% | 29,122 |
| Jul 22, 2026 | 5.16 | 5.17 | 5.12 | 5.16 | 5.16 | -0.23% | 13,036 |
| Jul 21, 2026 | 5.17 | 5.19 | 5.16 | 5.17 | 5.17 | -0.73% | 57,638 |
| Jul 20, 2026 | 5.22 | 5.22 | 5.17 | 5.21 | 5.21 | 0.03% | 53,643 |
| Jul 17, 2026 | 5.21 | 5.27 | 5.20 | 5.21 | 5.21 | -0.96% | 19,151 |
| Jul 16, 2026 | 5.21 | 5.26 | 5.20 | 5.26 | 5.26 | 0.57% | 65,198 |
| Jul 15, 2026 | 5.18 | 5.25 | 5.16 | 5.23 | 5.23 | 1.75% | 52,874 |