iShares MSCI Europe Consumer Staples Sector UCITS ETF (LON:ESIS)
London · Delayed Price · Currency is GBP 4.988
-0.020 (-0.40%)
Sep 23, 2026, 4:35 PM GMT
LON:ESIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.02 | 5.02 | 4.99 | 4.99 | 4.99 | -0.40% | 83,166 |
| Sep 22, 2026 | 4.99 | 5.03 | 4.99 | 5.01 | 5.01 | 0.68% | 26,040 |
| Sep 21, 2026 | 4.95 | 4.97 | 4.93 | 4.97 | 4.97 | 0.74% | 93,775 |
| Sep 18, 2026 | 4.99 | 4.99 | 4.92 | 4.94 | 4.94 | -1.76% | 198,772 |
| Sep 17, 2026 | 5.04 | 5.04 | 5.02 | 5.03 | 5.03 | 0.19% | 147,219 |
| Sep 16, 2026 | 5.02 | 5.03 | 4.97 | 5.02 | 5.02 | 0.03% | 6,179 |
| Sep 15, 2026 | 5.03 | 5.04 | 5.00 | 5.02 | 5.02 | -0.83% | 22,865 |
| Sep 14, 2026 | 4.95 | 5.06 | 4.97 | 5.06 | 5.06 | 2.16% | 31,576 |
| Sep 11, 2026 | 4.97 | 5.00 | 4.94 | 4.95 | 4.95 | -0.39% | 114,284 |
| Sep 10, 2026 | 4.98 | 4.99 | 4.96 | 4.97 | 4.97 | -0.40% | 13,746 |
| Sep 9, 2026 | 5.05 | 5.05 | 4.99 | 4.99 | 4.99 | -1.86% | 20,832 |
| Sep 8, 2026 | 5.06 | 5.10 | 5.06 | 5.08 | 5.08 | 0.92% | 27,686 |
| Sep 7, 2026 | 5.03 | 5.05 | 5.02 | 5.04 | 5.04 | -0.78% | 37,479 |
| Sep 4, 2026 | 5.04 | 5.08 | 5.03 | 5.08 | 5.08 | 0.51% | 31,394 |
| Sep 3, 2026 | 5.06 | 5.09 | 5.05 | 5.05 | 5.05 | -0.51% | 15,610 |
| Sep 2, 2026 | 5.09 | 5.09 | 5.05 | 5.08 | 5.08 | -0.28% | 13,627 |
| Sep 1, 2026 | 5.09 | 5.12 | 5.08 | 5.09 | 5.09 | 0.07% | 18,818 |
| Aug 28, 2026 | 5.08 | 5.11 | 5.07 | 5.09 | 5.09 | 0.37% | 32,021 |
| Aug 27, 2026 | 5.09 | 5.11 | 5.06 | 5.07 | 5.07 | -1.40% | 23,300 |
| Aug 26, 2026 | 5.15 | 5.16 | 5.12 | 5.14 | 5.14 | 0.57% | 36,687 |
| Aug 25, 2026 | 5.14 | 5.15 | 5.10 | 5.11 | 5.11 | -0.89% | 6,326 |
| Aug 24, 2026 | 5.09 | 5.15 | 5.09 | 5.16 | 5.16 | 1.24% | 17,194 |
| Aug 21, 2026 | 5.07 | 5.11 | 5.06 | 5.10 | 5.10 | 0.73% | 79,949 |
| Aug 20, 2026 | 5.07 | 5.07 | 5.05 | 5.06 | 5.06 | -0.02% | 36,478 |
| Aug 19, 2026 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 0.68% | 7,267 |
| Aug 18, 2026 | 4.99 | 5.04 | 5.01 | 5.03 | 5.03 | 0.40% | 16,669 |
| Aug 17, 2026 | 5.10 | 5.06 | 5.01 | 5.01 | 5.01 | -2.21% | 15,895 |
| Aug 14, 2026 | 5.16 | 5.17 | 5.12 | 5.12 | 5.12 | -0.52% | 12,958 |
| Aug 13, 2026 | 5.10 | 5.15 | 5.15 | 5.15 | 5.15 | 1.24% | 13,339 |
| Aug 12, 2026 | 5.08 | 5.15 | 5.07 | 5.08 | 5.08 | -0.92% | 53,463 |
| Aug 11, 2026 | 5.20 | 5.15 | 5.13 | 5.13 | 5.13 | -1.04% | 10,136 |
| Aug 10, 2026 | 5.20 | 5.25 | 5.17 | 5.18 | 5.18 | -1.46% | 74,417 |
| Aug 7, 2026 | 5.28 | 5.28 | 5.23 | 5.26 | 5.26 | 0.10% | 53,456 |
| Aug 6, 2026 | 5.30 | 5.31 | 5.24 | 5.26 | 5.26 | 0.06% | 5,073 |
| Aug 5, 2026 | 5.23 | 5.26 | 5.22 | 5.25 | 5.25 | 1.00% | 179,018 |
| Aug 4, 2026 | 5.20 | 5.23 | 5.20 | 5.20 | 5.20 | -0.79% | 82,081 |
| Aug 3, 2026 | 5.25 | 5.28 | 5.23 | 5.24 | 5.24 | -0.35% | 60,664 |
| Jul 31, 2026 | 5.30 | 5.31 | 5.24 | 5.26 | 5.26 | -0.96% | 31,951 |
| Jul 30, 2026 | 5.37 | 5.40 | 5.32 | 5.31 | 5.31 | -0.86% | 13,534 |
| Jul 29, 2026 | 5.36 | 5.37 | 5.29 | 5.36 | 5.36 | 0.10% | 16,485 |
| Jul 28, 2026 | 5.28 | 5.36 | 5.26 | 5.35 | 5.35 | 3.28% | 52,235 |
| Jul 27, 2026 | 5.19 | 5.19 | 5.13 | 5.18 | 5.18 | 0.64% | 2,289 |
| Jul 24, 2026 | 5.14 | 5.15 | 5.10 | 5.15 | 5.15 | 0.93% | 5,851 |
| Jul 23, 2026 | 5.18 | 5.19 | 5.08 | 5.10 | 5.10 | -3.18% | 223,315 |
| Jul 22, 2026 | 5.30 | 5.31 | 5.24 | 5.27 | 5.27 | 0.79% | 373 |
| Jul 21, 2026 | 5.23 | 5.25 | 5.22 | 5.23 | 5.23 | -0.85% | 21,640 |
| Jul 20, 2026 | 5.24 | 5.26 | 5.23 | 5.27 | 5.27 | -0.19% | 1,880 |
| Jul 17, 2026 | 5.32 | 5.32 | 5.27 | 5.28 | 5.28 | 1.01% | 47,662 |
| Jul 16, 2026 | 5.23 | 5.23 | 5.12 | 5.23 | 5.23 | 1.42% | 747 |
| Jul 15, 2026 | 5.15 | 5.16 | 5.14 | 5.16 | 5.16 | -0.17% | 5,175 |