iShares MSCI Europe Health Care Sector UCITS ETF (LON:ESIH)
London · Delayed Price · Currency is GBP 6.06
-0.01 (-0.14%)
Sep 23, 2026, 12:00 PM GMT
LON:ESIH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.06 | 6.08 | 6.05 | 6.06 | - | -0.19% | 4,239 |
| Sep 22, 2026 | 6.06 | 6.06 | 6.06 | 6.07 | 6.07 | 0.47% | 11,225 |
| Sep 21, 2026 | 6.04 | 6.05 | 6.03 | 6.05 | 6.05 | 0.53% | 6,505 |
| Sep 18, 2026 | 6.05 | 6.01 | 6.01 | 6.01 | 6.01 | -0.56% | 5,261 |
| Sep 17, 2026 | 6.02 | 6.05 | 5.98 | 6.05 | 6.05 | 1.15% | 41,910 |
| Sep 16, 2026 | 5.99 | 5.99 | 5.98 | 5.98 | 5.98 | 0.25% | 14,551 |
| Sep 15, 2026 | 6.00 | 6.00 | 5.92 | 5.96 | 5.96 | -0.60% | 3,595 |
| Sep 14, 2026 | 5.87 | 6.05 | 5.87 | 6.00 | 6.00 | 2.65% | 13,129 |
| Sep 11, 2026 | 5.91 | 5.91 | 5.84 | 5.84 | 5.84 | -0.63% | 34,296 |
| Sep 10, 2026 | 5.90 | 5.93 | 5.88 | 5.88 | 5.88 | -0.61% | 48,647 |
| Sep 9, 2026 | 5.94 | 5.95 | 5.91 | 5.92 | 5.92 | -0.99% | 45,528 |
| Sep 8, 2026 | 6.03 | 6.05 | 5.97 | 5.98 | 5.98 | -2.40% | 142,043 |
| Sep 7, 2026 | 6.11 | 6.14 | 6.10 | 6.12 | 6.12 | -1.14% | 89,628 |
| Sep 4, 2026 | 6.25 | 6.26 | 6.18 | 6.19 | 6.19 | -1.06% | 175,685 |
| Sep 3, 2026 | 6.26 | 6.35 | 6.25 | 6.26 | 6.26 | 0.55% | 365,273 |
| Sep 2, 2026 | 6.22 | 6.24 | 6.20 | 6.23 | 6.23 | 0.45% | 6,051 |
| Sep 1, 2026 | 6.17 | 6.24 | 6.16 | 6.20 | 6.20 | 0.12% | 49,255 |
| Aug 28, 2026 | 6.26 | 6.28 | 6.19 | 6.19 | 6.19 | -0.87% | 44,848 |
| Aug 27, 2026 | 6.27 | 6.27 | 6.25 | 6.25 | 6.25 | -0.97% | 150,699 |
| Aug 26, 2026 | 6.37 | 6.38 | 6.30 | 6.31 | 6.31 | -0.83% | 343,779 |
| Aug 25, 2026 | 6.31 | 6.37 | 6.30 | 6.36 | 6.36 | 1.35% | 121,758 |
| Aug 24, 2026 | 6.32 | 6.29 | 6.27 | 6.27 | 6.27 | -1.03% | 75,512 |
| Aug 21, 2026 | 6.25 | 6.34 | 6.23 | 6.34 | 6.34 | 0.78% | 28,528 |
| Aug 20, 2026 | 6.32 | 6.32 | 6.29 | 6.29 | 6.29 | - | 44,023 |
| Aug 19, 2026 | 6.21 | 6.31 | 6.19 | 6.29 | 6.29 | 1.50% | 324,551 |
| Aug 18, 2026 | 6.12 | 6.20 | 6.18 | 6.20 | 6.20 | 1.37% | 96,817 |
| Aug 17, 2026 | 6.08 | 6.11 | 6.08 | 6.11 | 6.11 | 0.74% | 69,367 |
| Aug 14, 2026 | 6.14 | 6.15 | 6.04 | 6.07 | 6.07 | -1.41% | 22,916 |
| Aug 13, 2026 | 6.16 | 6.16 | 6.15 | 6.16 | 6.16 | -0.02% | 16,088 |
| Aug 12, 2026 | 6.14 | 6.21 | 6.12 | 6.16 | 6.16 | -1.24% | 314,297 |
| Aug 11, 2026 | 6.28 | 6.31 | 6.23 | 6.23 | 6.23 | -0.51% | 269,353 |
| Aug 10, 2026 | 6.30 | 6.30 | 6.23 | 6.27 | 6.27 | 0.11% | 402,787 |
| Aug 7, 2026 | 6.22 | 6.31 | 6.22 | 6.26 | 6.26 | 1.08% | 243,645 |
| Aug 6, 2026 | 6.27 | 6.27 | 6.19 | 6.19 | 6.19 | 0.02% | 348,521 |
| Aug 5, 2026 | 6.15 | 6.22 | 6.15 | 6.19 | 6.19 | 0.81% | 266,097 |
| Aug 4, 2026 | 6.15 | 6.18 | 6.12 | 6.14 | 6.14 | 0.66% | 61,297 |
| Aug 3, 2026 | 6.17 | 6.20 | 6.10 | 6.10 | 6.10 | -1.39% | 77,142 |
| Jul 31, 2026 | 6.28 | 6.34 | 6.18 | 6.19 | 6.19 | -1.39% | 541,718 |
| Jul 30, 2026 | 6.37 | 6.38 | 6.28 | 6.27 | 6.27 | -2.27% | 451,956 |
| Jul 29, 2026 | 6.44 | 6.45 | 6.39 | 6.42 | 6.42 | -0.15% | 117,479 |
| Jul 28, 2026 | 6.28 | 6.45 | 6.28 | 6.43 | 6.43 | 1.77% | 24,647 |
| Jul 27, 2026 | 6.28 | 6.35 | 6.28 | 6.32 | 6.32 | 1.38% | 28,476 |
| Jul 24, 2026 | 6.21 | 6.27 | 6.19 | 6.23 | 6.23 | 0.34% | 35,181 |
| Jul 23, 2026 | 6.14 | 6.21 | 6.07 | 6.21 | 6.21 | 1.09% | 80,762 |
| Jul 22, 2026 | 6.13 | 6.18 | 6.12 | 6.14 | 6.14 | -0.23% | 45,355 |
| Jul 21, 2026 | 6.07 | 6.17 | 6.07 | 6.16 | 6.16 | 0.42% | 32,190 |
| Jul 20, 2026 | 6.14 | 6.17 | 6.12 | 6.13 | 6.13 | -0.85% | 17,517 |
| Jul 17, 2026 | 6.18 | 6.22 | 6.14 | 6.18 | 6.18 | 0.45% | 33,674 |
| Jul 16, 2026 | 6.10 | 6.13 | 6.09 | 6.16 | 6.16 | 0.56% | 78,217 |
| Jul 15, 2026 | 6.08 | 6.14 | 6.06 | 6.12 | 6.12 | 0.45% | 74,818 |