Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Germany
TG
iShares MSCI Europe Consumer Discretionary Sector UCITS ETF (ESIC)
iShares MSCI Europe Consumer Discretionary Sector UCITS ETF (ESIC) Historical

ESIC iShares MSCI Europe Consumer Discretionary Sector UCITS ETF

6.494

-0.078 (-1.19%)

13:35:48 - Realtime Data

ESIC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	6.554	0.04	0.68%	6.534	6.554	6.534	1,025
Jul 19 2024	6.51	-0.09	-1.30%	6.50	6.51	6.50	503
Jul 18 2024	6.596	0.03	0.49%	6.581	6.596	6.581	375
Jul 17 2024	6.564	-0.02	-0.36%	6.564	6.564	6.564	93
Jul 16 2024	6.588	-0.04	-0.66%	6.588	6.588	6.588	1
Jul 15 2024	6.632	0.04	0.68%	6.666	6.685	6.632	43
Jul 12 2024	6.587	0.00	0.00%	6.587	6.587	6.587	0
Jul 11 2024	6.587	0.01	0.14%	6.587	6.587	6.587	80
Jul 10 2024	6.578	0.03	0.52%	6.508	6.578	6.508	280
Jul 09 2024	6.544	0.00	0.00%	6.544	6.544	6.544	0
Jul 08 2024	6.544	-0.03	-0.43%	6.608	6.61	6.544	112
Jul 05 2024	6.572	0.05	0.81%	6.643	6.669	6.572	140
Jul 04 2024	6.519	0.00	0.00%	6.519	6.519	6.519	0
Jul 03 2024	6.519	0.00	0.00%	6.519	6.519	6.519	0
Jul 02 2024	6.519	-0.05	-0.76%	6.541	6.541	6.519	1,647
Jul 01 2024	6.569	-0.14	-2.13%	6.665	6.665	6.569	89
Jun 28 2024	6.712	0.00	0.00%	6.712	6.712	6.712	0
Jun 27 2024	6.712	0.00	0.00%	6.712	6.712	6.712	0
Jun 26 2024	6.712	0.00	0.00%	6.712	6.712	6.712	0
Jun 25 2024	6.712	0.00	0.00%	6.712	6.712	6.712	0
Jun 24 2024	6.712	0.04	0.58%	6.678	6.712	6.678	123
Jun 21 2024	6.673	0.00	0.00%	6.673	6.673	6.673	0
Jun 20 2024	6.673	0.06	0.88%	6.673	6.673	6.673	15
Jun 19 2024	6.615	-0.03	-0.42%	6.615	6.615	6.615	70
Jun 18 2024	6.643	0.04	0.56%	6.643	6.643	6.643	1
Jun 17 2024	6.606	0.01	0.17%	6.649	6.649	6.575	43
Jun 14 2024	6.595	-0.16	-2.40%	6.595	6.595	6.595	15
Jun 13 2024	6.757	0.00	0.00%	6.757	6.757	6.757	0
Jun 12 2024	6.757	-0.09	-1.31%	6.757	6.757	6.757	6
Jun 11 2024	6.847	0.00	0.00%	6.847	6.847	6.847	0
Jun 10 2024	6.847	0.00	0.00%	6.847	6.847	6.847	0
Jun 07 2024	6.847	-0.04	-0.62%	6.886	6.886	6.847	27
Jun 06 2024	6.89	0.04	0.64%	6.89	6.89	6.89	300
Jun 05 2024	6.846	0.08	1.17%	6.837	6.846	6.837	8
Jun 04 2024	6.767	-0.05	-0.70%	6.767	6.767	6.767	1
Jun 03 2024	6.815	0.06	0.84%	6.815	6.818	6.80	1,085
May 31 2024	6.758	0.00	0.01%	6.717	6.758	6.717	180
May 30 2024	6.757	0.08	1.15%	6.757	6.757	6.757	250
May 29 2024	6.68	-0.09	-1.29%	6.728	6.728	6.68	1,000
May 28 2024	6.767	-0.06	-0.86%	6.828	6.838	6.767	156
May 27 2024	6.826	0.02	0.23%	6.826	6.826	6.826	317
May 24 2024	6.81	0.00	0.00%	6.81	6.81	6.81	0
May 23 2024	6.81	0.01	0.16%	6.834	6.834	6.81	120
May 22 2024	6.799	-0.11	-1.55%	6.799	6.799	6.799	150
May 21 2024	6.906	-0.04	-0.56%	6.913	6.913	6.901	858
May 20 2024	6.945	-0.02	-0.23%	6.945	6.945	6.945	450
May 17 2024	6.961	0.00	0.00%	6.961	6.961	6.961	0
May 16 2024	6.961	-0.01	-0.07%	6.961	6.961	6.961	1
May 15 2024	6.966	0.09	1.28%	6.948	6.966	6.929	443
May 14 2024	6.878	0.00	0.00%	6.878	6.878	6.878	0
May 13 2024	6.878	0.05	0.67%	6.878	6.878	6.878	20
May 10 2024	6.832	0.00	0.00%	6.832	6.832	6.832	0
May 09 2024	6.832	0.00	0.00%	6.832	6.832	6.832	0
May 08 2024	6.832	0.00	0.00%	6.832	6.832	6.832	0
May 07 2024	6.832	0.01	0.12%	6.87	6.87	6.832	39
May 06 2024	6.824	0.11	1.61%	6.807	6.852	6.807	1,018
May 03 2024	6.716	0.00	0.00%	6.716	6.716	6.716	0
May 02 2024	6.716	-0.17	-2.44%	6.732	6.746	6.716	3,490
Apr 30 2024	6.884	0.00	0.00%	6.884	6.884	6.884	0
Apr 29 2024	6.884	0.04	0.53%	6.896	6.896	6.884	1,453
Apr 26 2024	6.848	-0.01	-0.17%	6.848	6.848	6.848	11
Apr 25 2024	6.86	-0.05	-0.69%	6.86	6.86	6.86	1
Apr 24 2024	6.908	0.00	0.00%	6.908	6.908	6.908	0

iShares MSCI Europe Cons...

Avenue Therapeutics

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions