iShares MSCI Europe Consumer Staples Sector UCITS ETF (LON:ESIS)
London · Delayed Price · Currency is GBP 4.810
-0.006 (-0.12%)
Aug 1, 2025, 3:57 PM BST
LON:ESIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.83 | 4.83 | 4.80 | 4.81 | 4.81 | -0.21% | 19,342 |
| Jul 31, 2025 | 4.84 | 4.85 | 4.80 | 4.82 | 4.82 | -0.82% | 45,938 |
| Jul 30, 2025 | 4.87 | 4.87 | 4.84 | 4.86 | 4.86 | 0.62% | 103 |
| Jul 29, 2025 | 4.80 | 4.84 | 4.80 | 4.83 | 4.83 | - | 2,027 |
| Jul 28, 2025 | 4.94 | 4.94 | 4.83 | 4.83 | 4.83 | -1.63% | 369 |
| Jul 25, 2025 | 4.92 | 4.92 | 4.89 | 4.91 | 4.91 | -0.20% | 22,670 |
| Jul 24, 2025 | 4.89 | 4.93 | 4.88 | 4.92 | 4.92 | 0.20% | 70,124 |
| Jul 23, 2025 | 4.92 | 4.95 | 4.91 | 4.91 | 4.91 | 0.20% | 35 |
| Jul 22, 2025 | 4.87 | 4.91 | 4.87 | 4.90 | 4.90 | 0.41% | 142,540 |
| Jul 21, 2025 | 4.89 | 4.89 | 4.85 | 4.88 | 4.88 | -0.20% | 1,994 |
| Jul 18, 2025 | 4.91 | 4.91 | 4.87 | 4.89 | 4.89 | 0.62% | 99 |
| Jul 17, 2025 | 4.90 | 4.90 | 4.84 | 4.86 | 4.86 | -0.21% | 1,117 |
| Jul 16, 2025 | 4.88 | 4.89 | 4.87 | 4.87 | 4.87 | -0.20% | 23,449 |
| Jul 15, 2025 | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | -0.61% | 122,418 |
| Jul 14, 2025 | 4.88 | 4.91 | 4.87 | 4.91 | 4.91 | 0.82% | 6,725 |
| Jul 11, 2025 | 4.90 | 4.90 | 4.87 | 4.87 | 4.87 | -0.41% | 18,702 |
| Jul 10, 2025 | 4.85 | 4.90 | 4.85 | 4.89 | 4.89 | 0.82% | 1,584 |
| Jul 9, 2025 | 4.87 | 4.88 | 4.85 | 4.85 | 4.85 | - | 274 |
| Jul 8, 2025 | 4.85 | 4.85 | 4.84 | 4.85 | 4.85 | -0.21% | 38 |
| Jul 7, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.41% | 11,615 |
| Jul 4, 2025 | 4.87 | 4.89 | 4.87 | 4.88 | 4.88 | 0.21% | 105 |
| Jul 3, 2025 | 4.89 | 4.89 | 4.87 | 4.87 | 4.87 | 0.21% | 4,165 |
| Jul 2, 2025 | 4.86 | 4.87 | 4.83 | 4.86 | 4.86 | 0.41% | 1,288 |
| Jul 1, 2025 | 4.81 | 4.85 | 4.80 | 4.84 | 4.84 | 1.04% | 173,036 |
| Jun 30, 2025 | 4.77 | 4.80 | 4.77 | 4.79 | 4.79 | 0.42% | 24,719 |
| Jun 27, 2025 | 4.77 | 4.78 | 4.76 | 4.77 | 4.77 | 0.42% | 3,940 |
| Jun 26, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -0.63% | 909,832 |
| Jun 25, 2025 | 4.87 | 4.87 | 4.78 | 4.78 | 4.78 | -1.85% | 3,945 |
| Jun 24, 2025 | 4.89 | 4.90 | 4.87 | 4.87 | 4.87 | -0.20% | 830 |
| Jun 23, 2025 | 4.88 | 4.89 | 4.87 | 4.88 | 4.88 | -0.20% | 18,150 |
| Jun 20, 2025 | 4.93 | 4.93 | 4.89 | 4.89 | 4.89 | -0.20% | 23,136 |
| Jun 19, 2025 | 4.92 | 4.93 | 4.90 | 4.90 | 4.90 | -0.81% | 31,741 |
| Jun 18, 2025 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 0.61% | 3,605 |
| Jun 17, 2025 | 4.90 | 4.91 | 4.89 | 4.91 | 4.91 | -0.41% | 2,213 |
| Jun 16, 2025 | 4.94 | 4.97 | 4.93 | 4.93 | 4.93 | -0.60% | 18,819 |
| Jun 13, 2025 | 4.92 | 4.98 | 4.92 | 4.96 | 4.96 | -0.60% | 805 |
| Jun 12, 2025 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | 0.40% | 101 |
| Jun 11, 2025 | 5.00 | 5.00 | 4.97 | 4.97 | 4.97 | -0.20% | 436 |
| Jun 10, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 0.20% | 16,349 |
| Jun 9, 2025 | 5.00 | 5.00 | 4.93 | 4.97 | 4.97 | - | 19,047 |
| Jun 6, 2025 | 4.99 | 5.00 | 4.97 | 4.97 | 4.97 | -0.20% | 218,942 |
| Jun 5, 2025 | 4.99 | 5.01 | 4.98 | 4.98 | 4.98 | -0.40% | 5,576 |
| Jun 4, 2025 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | 0.81% | 8,191 |
| Jun 3, 2025 | 4.98 | 4.98 | 4.95 | 4.96 | 4.96 | -0.40% | 41,294 |
| Jun 2, 2025 | 4.96 | 5.01 | 4.96 | 4.98 | 4.98 | -0.20% | 23,313 |
| May 30, 2025 | 4.99 | 5.01 | 4.99 | 4.99 | 4.99 | 0.60% | 213,925 |
| May 29, 2025 | 4.95 | 4.97 | 4.95 | 4.96 | 4.96 | 0.20% | 13,980 |
| May 28, 2025 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | -1.00% | 4,189 |
| May 27, 2025 | 4.96 | 5.01 | 4.96 | 5.00 | 5.00 | 0.60% | 667 |
| May 23, 2025 | 5.01 | 5.01 | 4.93 | 4.97 | 4.97 | -0.20% | 12,255 |