iShares MSCI Europe Industrials Sector UCITS ETF (LON:ESIN)
London · Delayed Price · Currency is GBP 8.12
+0.09 (1.07%)
May 22, 2026, 4:35 PM GMT
LON:ESIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.05 | 8.11 | 8.00 | 8.04 | 8.04 | -0.31% | 38,450 |
| May 20, 2026 | 7.89 | 8.08 | 7.89 | 8.06 | 8.06 | 2.27% | 33,460 |
| May 19, 2026 | 7.97 | 8.06 | 7.86 | 7.88 | 7.88 | -1.09% | 35,115 |
| May 18, 2026 | 7.91 | 8.05 | 7.89 | 7.97 | 7.97 | -0.03% | 34,608 |
| May 15, 2026 | 8.02 | 8.13 | 7.94 | 7.97 | 7.97 | -1.97% | 27,349 |
| May 14, 2026 | 8.15 | 8.16 | 8.11 | 8.13 | 8.13 | 0.94% | 18,983 |
| May 13, 2026 | 8.04 | 8.14 | 8.00 | 8.06 | 8.06 | 0.56% | 977,336 |
| May 12, 2026 | 8.13 | 8.14 | 8.01 | 8.01 | 8.01 | -1.68% | 5,980 |
| May 11, 2026 | 8.19 | 8.19 | 8.06 | 8.15 | 8.15 | -0.31% | 16,523 |
| May 8, 2026 | 8.21 | 8.24 | 8.16 | 8.17 | 8.17 | -1.15% | 10,680 |
| May 7, 2026 | 8.47 | 8.50 | 8.27 | 8.27 | 8.27 | -1.79% | 62,681 |
| May 6, 2026 | 8.31 | 8.49 | 8.24 | 8.42 | 8.42 | 3.09% | 127,662 |
| May 5, 2026 | 8.02 | 8.17 | 7.95 | 8.17 | 8.17 | 0.09% | 42,801 |
| May 1, 2026 | 8.08 | 8.16 | 8.03 | 8.16 | 8.16 | 1.17% | 9,352 |
| Apr 30, 2026 | 7.91 | 8.10 | 7.83 | 8.07 | 8.07 | 1.65% | 56,071 |
| Apr 29, 2026 | 8.00 | 8.00 | 7.94 | 7.94 | 7.94 | -0.56% | 14,503 |
| Apr 28, 2026 | 8.08 | 8.08 | 7.95 | 7.98 | 7.98 | -1.09% | 28,790 |
| Apr 27, 2026 | 8.10 | 8.18 | 8.06 | 8.07 | 8.07 | -0.33% | 45,867 |
| Apr 24, 2026 | 8.07 | 8.18 | 8.03 | 8.10 | 8.10 | -0.75% | 59,105 |
| Apr 23, 2026 | 8.07 | 8.19 | 8.04 | 8.16 | 8.16 | 0.52% | 68,473 |
| Apr 22, 2026 | 8.26 | 8.27 | 8.11 | 8.11 | 8.11 | -0.66% | 109,708 |
| Apr 21, 2026 | 8.31 | 8.35 | 8.17 | 8.17 | 8.17 | -1.50% | 70,282 |
| Apr 20, 2026 | 8.37 | 8.41 | 8.28 | 8.29 | 8.29 | -1.56% | 36,596 |
| Apr 17, 2026 | 8.17 | 8.48 | 8.16 | 8.42 | 8.42 | 3.16% | 68,549 |
| Apr 16, 2026 | 8.20 | 8.26 | 8.17 | 8.17 | 8.17 | -0.32% | 26,491 |
| Apr 15, 2026 | 8.18 | 8.23 | 8.18 | 8.19 | 8.19 | -0.40% | 1,477,492 |
| Apr 14, 2026 | 8.18 | 8.23 | 8.17 | 8.22 | 8.22 | 1.67% | 76,692 |
| Apr 13, 2026 | 7.99 | 8.11 | 7.99 | 8.09 | 8.09 | -0.30% | 19,759 |
| Apr 10, 2026 | 8.12 | 8.18 | 8.10 | 8.11 | 8.11 | 0.41% | 35,930 |
| Apr 9, 2026 | 8.08 | 8.10 | 8.04 | 8.08 | 8.08 | -0.41% | 51,045 |
| Apr 8, 2026 | 8.07 | 8.15 | 8.03 | 8.11 | 8.11 | 6.29% | 62,530 |
| Apr 7, 2026 | 7.69 | 7.78 | 7.59 | 7.63 | 7.63 | -1.15% | 124,806 |
| Apr 2, 2026 | 7.64 | 7.79 | 7.57 | 7.72 | 7.72 | -0.80% | 69,950 |
| Apr 1, 2026 | 7.76 | 7.79 | 7.68 | 7.78 | 7.78 | 3.87% | 891,687 |
| Mar 31, 2026 | 7.34 | 7.50 | 7.33 | 7.49 | 7.49 | 2.25% | 147,631 |
| Mar 30, 2026 | 7.28 | 7.38 | 7.26 | 7.33 | 7.33 | 0.14% | 79,010 |
| Mar 27, 2026 | 7.36 | 7.47 | 7.30 | 7.32 | 7.32 | -1.75% | 189,069 |
| Mar 26, 2026 | 7.51 | 7.58 | 7.45 | 7.45 | 7.45 | -2.15% | 125,752 |
| Mar 25, 2026 | 7.65 | 7.66 | 7.57 | 7.61 | 7.61 | 1.71% | 140,390 |
| Mar 24, 2026 | 7.51 | 7.53 | 7.38 | 7.49 | 7.49 | -0.09% | 74,447 |
| Mar 23, 2026 | 7.24 | 7.71 | 7.18 | 7.49 | 7.49 | 1.37% | 201,117 |
| Mar 20, 2026 | 7.59 | 7.61 | 7.39 | 7.39 | 7.39 | -1.78% | 114,056 |
| Mar 19, 2026 | 7.63 | 7.73 | 7.51 | 7.53 | 7.53 | -3.93% | 72,316 |
| Mar 18, 2026 | 7.85 | 7.98 | 7.81 | 7.83 | 7.83 | 0.19% | 16,171 |
| Mar 17, 2026 | 7.76 | 7.86 | 7.74 | 7.82 | 7.82 | 0.41% | 18,171 |
| Mar 16, 2026 | 7.75 | 7.82 | 7.70 | 7.79 | 7.79 | 0.58% | 26,234 |
| Mar 13, 2026 | 7.81 | 7.90 | 7.74 | 7.74 | 7.74 | -1.70% | 60,147 |
| Mar 12, 2026 | 7.91 | 7.98 | 7.80 | 7.88 | 7.88 | -0.81% | 15,212 |
| Mar 11, 2026 | 7.97 | 7.99 | 7.87 | 7.94 | 7.94 | -1.31% | 39,113 |
| Mar 10, 2026 | 8.00 | 8.09 | 7.98 | 8.04 | 8.04 | 3.10% | 89,797 |