iShares MSCI Europe Industrials Sector UCITS ETF (LON:ESIN)
London · Delayed Price · Currency is GBP 8.26
+0.01 (0.15%)
Sep 23, 2026, 10:42 AM GMT
LON:ESIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.30 | 8.30 | 8.26 | 8.26 | - | 0.11% | 41,504 |
| Sep 22, 2026 | 8.23 | 8.29 | 8.23 | 8.25 | 8.25 | 0.72% | 66,466 |
| Sep 21, 2026 | 8.15 | 8.19 | 8.16 | 8.19 | 8.19 | 1.78% | 19,149 |
| Sep 18, 2026 | 8.16 | 8.17 | 8.05 | 8.05 | 8.05 | -1.26% | 35,463 |
| Sep 17, 2026 | 8.09 | 8.19 | 8.09 | 8.15 | 8.15 | 1.54% | 152,710 |
| Sep 16, 2026 | 8.01 | 8.03 | 7.98 | 8.03 | 8.03 | 1.12% | 35,505 |
| Sep 15, 2026 | 7.91 | 7.96 | 7.87 | 7.94 | 7.94 | 0.25% | 8,064 |
| Sep 14, 2026 | 8.01 | 8.01 | 7.89 | 7.92 | 7.92 | -2.44% | 26,092 |
| Sep 11, 2026 | 8.10 | 8.12 | 8.08 | 8.12 | 8.12 | 0.73% | 14,437 |
| Sep 10, 2026 | 8.15 | 8.18 | 8.05 | 8.06 | 8.06 | -0.87% | 20,738 |
| Sep 9, 2026 | 8.25 | 8.29 | 8.12 | 8.13 | 8.13 | -2.40% | 14,611 |
| Sep 8, 2026 | 8.26 | 8.31 | 8.30 | 8.33 | 8.33 | 0.63% | 11,754 |
| Sep 7, 2026 | 8.26 | 8.30 | 8.26 | 8.28 | 8.28 | 0.16% | 21,066 |
| Sep 4, 2026 | 8.26 | 8.30 | 8.24 | 8.26 | 8.26 | 0.37% | 33,012 |
| Sep 3, 2026 | 8.20 | 8.25 | 8.19 | 8.23 | 8.23 | 0.65% | 37,630 |
| Sep 2, 2026 | 8.19 | 8.23 | 8.14 | 8.18 | 8.18 | -0.51% | 29,675 |
| Sep 1, 2026 | 8.30 | 8.34 | 8.20 | 8.22 | 8.22 | -3.07% | 17,605 |
| Aug 28, 2026 | 8.49 | 8.55 | 8.48 | 8.48 | 8.48 | -0.12% | 3,740 |
| Aug 27, 2026 | 8.57 | 8.57 | 8.47 | 8.49 | 8.49 | -0.49% | 6,856 |
| Aug 26, 2026 | 8.55 | 8.59 | 8.50 | 8.53 | 8.53 | 0.52% | 21,605 |
| Aug 25, 2026 | 8.46 | 8.53 | 8.44 | 8.49 | 8.49 | 1.14% | 2,545 |
| Aug 24, 2026 | 8.44 | 8.48 | 8.38 | 8.39 | 8.39 | -0.67% | 16,398 |
| Aug 21, 2026 | 8.43 | 8.48 | 8.41 | 8.45 | 8.45 | 0.53% | 2,835 |
| Aug 20, 2026 | 8.41 | 8.49 | 8.39 | 8.41 | 8.41 | -0.61% | 4,695 |
| Aug 19, 2026 | 8.49 | 8.50 | 8.44 | 8.46 | 8.46 | 0.04% | 13,765 |
| Aug 18, 2026 | 8.47 | 8.59 | 8.45 | 8.45 | 8.45 | -1.97% | 16,288 |
| Aug 17, 2026 | 8.66 | 8.70 | 8.62 | 8.62 | 8.62 | -0.13% | 39,312 |
| Aug 14, 2026 | 8.66 | 8.66 | 8.62 | 8.64 | 8.64 | 0.35% | 4,813 |
| Aug 13, 2026 | 8.69 | 8.70 | 8.60 | 8.61 | 8.61 | -0.49% | 5,397 |
| Aug 12, 2026 | 8.68 | 8.69 | 8.62 | 8.65 | 8.65 | 0.78% | 8,328 |
| Aug 11, 2026 | 8.58 | 8.64 | 8.54 | 8.58 | 8.58 | 0.09% | 96,075 |
| Aug 10, 2026 | 8.59 | 8.63 | 8.57 | 8.57 | 8.57 | -0.36% | 7,705 |
| Aug 7, 2026 | 8.56 | 8.66 | 8.56 | 8.60 | 8.60 | 0.41% | 15,349 |
| Aug 6, 2026 | 8.62 | 8.63 | 8.56 | 8.57 | 8.57 | -0.76% | 7,087 |
| Aug 5, 2026 | 8.62 | 8.72 | 8.61 | 8.63 | 8.63 | 0.38% | 74,645 |
| Aug 4, 2026 | 8.60 | 8.62 | 8.53 | 8.60 | 8.60 | 1.57% | 21,517 |
| Aug 3, 2026 | 8.46 | 8.49 | 8.40 | 8.47 | 8.47 | 1.53% | 16,927 |
| Jul 31, 2026 | 8.40 | 8.48 | 8.32 | 8.34 | 8.34 | 0.22% | 145,559 |
| Jul 30, 2026 | 8.26 | 8.35 | 8.19 | 8.32 | 8.32 | 2.07% | 95,482 |
| Jul 29, 2026 | 8.21 | 8.23 | 8.14 | 8.15 | 8.15 | -0.72% | 25,369 |
| Jul 28, 2026 | 8.21 | 8.25 | 8.15 | 8.21 | 8.21 | 0.16% | 93,887 |
| Jul 27, 2026 | 8.27 | 8.32 | 8.19 | 8.20 | 8.20 | 0.33% | 25,569 |
| Jul 24, 2026 | 8.12 | 8.17 | 8.08 | 8.17 | 8.17 | 1.11% | 103,836 |
| Jul 23, 2026 | 8.12 | 8.16 | 8.05 | 8.08 | 8.08 | -0.68% | 90,237 |
| Jul 22, 2026 | 8.10 | 8.16 | 8.08 | 8.14 | 8.14 | 0.43% | 29,542 |
| Jul 21, 2026 | 8.03 | 8.10 | 8.02 | 8.10 | 8.10 | 1.15% | 55,805 |
| Jul 20, 2026 | 8.01 | 8.08 | 7.99 | 8.01 | 8.01 | -0.34% | 14,508 |
| Jul 17, 2026 | 8.04 | 8.04 | 7.95 | 8.04 | 8.04 | -0.31% | 32,204 |
| Jul 16, 2026 | 8.12 | 8.12 | 7.98 | 8.06 | 8.06 | -0.56% | 20,875 |
| Jul 15, 2026 | 8.15 | 8.18 | 8.10 | 8.11 | 8.11 | -0.95% | 14,177 |