iShares MSCI Europe Information Technology Sector UCITS ETF (LON:ESIT)
London · Delayed Price · Currency is GBP · Price in GBX 7.34
+0.04 (0.58%)
Oct 16, 2025, 3:52 PM BST
LON:ESIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 7.25 | 7.37 | 7.25 | 7.32 | 7.32 | 0.41% | 6,384 |
| Oct 15, 2025 | 7.27 | 7.35 | 7.26 | 7.29 | 7.29 | 1.67% | 5,462 |
| Oct 14, 2025 | 7.12 | 7.17 | 7.07 | 7.17 | 7.17 | 1.13% | 9,474 |
| Oct 13, 2025 | 7.06 | 7.14 | 6.98 | 7.09 | 7.09 | 1.14% | 50,424 |
| Oct 10, 2025 | 7.21 | 7.22 | 7.01 | 7.01 | 7.01 | -2.50% | 13,028 |
| Oct 9, 2025 | 7.19 | 7.26 | 7.18 | 7.19 | 7.19 | - | 3,123 |
| Oct 8, 2025 | 7.16 | 7.21 | 7.13 | 7.19 | 7.19 | -0.96% | 10,163 |
| Oct 7, 2025 | 7.32 | 7.35 | 7.26 | 7.26 | 7.26 | -0.95% | 23,055 |
| Oct 6, 2025 | 7.27 | 7.33 | 7.21 | 7.33 | 7.33 | 1.10% | 4,042 |
| Oct 3, 2025 | 7.24 | 7.26 | 7.23 | 7.25 | 7.25 | -0.14% | 5,337 |
| Oct 2, 2025 | 7.16 | 7.30 | 7.16 | 7.26 | 7.26 | 2.98% | 9,446 |
| Oct 1, 2025 | 6.93 | 7.05 | 6.93 | 7.05 | 7.05 | 0.86% | 4,852 |
| Sep 30, 2025 | 6.95 | 7.00 | 6.95 | 6.99 | 6.99 | 0.58% | 605 |
| Sep 29, 2025 | 6.92 | 6.95 | 6.91 | 6.95 | 6.95 | 1.31% | 887 |
| Sep 26, 2025 | 6.94 | 6.94 | 6.84 | 6.86 | 6.86 | -0.72% | 2,247 |
| Sep 25, 2025 | 6.94 | 6.96 | 6.89 | 6.91 | 6.91 | -0.58% | 213 |
| Sep 24, 2025 | 6.97 | 7.02 | 6.95 | 6.95 | 6.95 | -0.71% | 4,295 |
| Sep 23, 2025 | 6.91 | 7.02 | 6.91 | 7.00 | 7.00 | 1.30% | 19,242 |
| Sep 22, 2025 | 6.85 | 6.95 | 6.85 | 6.91 | 6.91 | 0.88% | 30,343 |
| Sep 19, 2025 | 6.88 | 6.88 | 6.83 | 6.85 | 6.85 | -0.58% | 24,135 |
| Sep 18, 2025 | 6.67 | 6.89 | 6.60 | 6.89 | 6.89 | 5.51% | 4,440 |
| Sep 17, 2025 | 6.50 | 6.53 | 6.50 | 6.53 | 6.53 | 0.93% | 20,050 |
| Sep 16, 2025 | 6.50 | 6.56 | 6.47 | 6.47 | 6.47 | 0.15% | 6,773 |
| Sep 15, 2025 | 6.41 | 6.46 | 6.32 | 6.46 | 6.46 | 2.22% | 6,689 |
| Sep 12, 2025 | 6.35 | 6.35 | 6.31 | 6.32 | 6.32 | 0.16% | 1,967 |
| Sep 11, 2025 | 6.32 | 6.35 | 6.31 | 6.31 | 6.31 | -0.32% | 150 |
| Sep 10, 2025 | 6.45 | 6.46 | 6.33 | 6.33 | 6.33 | -0.78% | 1,230 |
| Sep 9, 2025 | 6.39 | 6.41 | 6.37 | 6.38 | 6.38 | -0.16% | 9,759 |
| Sep 8, 2025 | 6.33 | 6.39 | 6.32 | 6.39 | 6.39 | 1.75% | 967 |
| Sep 5, 2025 | 6.31 | 6.33 | 6.26 | 6.28 | 6.28 | 0.96% | 3,620 |
| Sep 4, 2025 | 6.15 | 6.22 | 6.13 | 6.22 | 6.22 | 1.47% | 17,305 |
| Sep 3, 2025 | 6.20 | 6.22 | 6.13 | 6.13 | 6.13 | 0.33% | 664 |
| Sep 2, 2025 | 6.20 | 6.20 | 6.11 | 6.11 | 6.11 | -2.08% | 2,695 |
| Sep 1, 2025 | 6.24 | 6.28 | 6.23 | 6.24 | 6.24 | -0.16% | 418 |
| Aug 29, 2025 | 6.38 | 6.38 | 6.25 | 6.25 | 6.25 | -1.88% | 168 |
| Aug 28, 2025 | 6.37 | 6.40 | 6.34 | 6.37 | 6.37 | 0.31% | 1,345 |
| Aug 27, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.47% | 1,811 |
| Aug 26, 2025 | 6.35 | 6.36 | 6.28 | 6.32 | 6.32 | -0.47% | 7,082 |
| Aug 22, 2025 | 6.26 | 6.36 | 6.26 | 6.35 | 6.35 | 1.28% | 5,741 |
| Aug 21, 2025 | 6.30 | 6.32 | 6.27 | 6.27 | 6.27 | -0.63% | 460 |
| Aug 20, 2025 | 6.29 | 6.34 | 6.27 | 6.31 | 6.31 | -0.79% | 32,414 |
| Aug 19, 2025 | 6.35 | 6.37 | 6.34 | 6.36 | 6.36 | 1.11% | 108 |
| Aug 18, 2025 | 6.31 | 6.33 | 6.26 | 6.29 | 6.29 | -0.47% | 17,425 |
| Aug 15, 2025 | 6.38 | 6.38 | 6.30 | 6.32 | 6.32 | - | 152 |
| Aug 14, 2025 | 6.35 | 6.36 | 6.32 | 6.32 | 6.32 | -0.32% | 16,262 |
| Aug 13, 2025 | 6.35 | 6.35 | 6.33 | 6.34 | 6.34 | 0.79% | 75,286 |
| Aug 12, 2025 | 6.38 | 6.38 | 6.24 | 6.29 | 6.29 | -1.72% | 5,935 |
| Aug 11, 2025 | 6.50 | 6.50 | 6.38 | 6.40 | 6.40 | -0.31% | 12,122 |
| Aug 8, 2025 | 6.42 | 6.42 | 6.37 | 6.42 | 6.42 | - | 23,767 |
| Aug 7, 2025 | 6.42 | 6.46 | 6.37 | 6.42 | 6.42 | 1.42% | 2,912 |