iShares MSCI Europe Ener... More Historical Data - ESIE | ADVFN

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 Energy Sector UCITS ETF (ESIE)
iShares MSCI Europe Energy Sector UCITS ETF (ESIE) Historical

ESIE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	10.846	-0.06	-0.57%	10.898	10.922	10.846	150
Jul 22 2024	10.908	-0.17	-1.55%	10.928	10.928	10.908	29
Jul 19 2024	11.08	0.00	0.00%	11.08	11.08	11.08	0
Jul 18 2024	11.08	0.19	1.74%	11.00	11.08	11.00	169
Jul 17 2024	10.89	0.06	0.59%	10.874	10.90	10.858	517
Jul 16 2024	10.826	-0.08	-0.77%	10.942	10.942	10.822	999
Jul 15 2024	10.91	-0.10	-0.89%	10.972	10.976	10.91	268
Jul 12 2024	11.008	0.00	0.00%	11.008	11.008	11.008	0
Jul 11 2024	11.008	0.00	0.00%	11.008	11.008	11.008	0
Jul 10 2024	11.008	-0.23	-2.03%	11.008	11.008	11.008	1,000
Jul 09 2024	11.236	0.00	0.00%	11.236	11.236	11.236	0
Jul 08 2024	11.236	-0.17	-1.47%	11.228	11.236	11.218	63
Jul 05 2024	11.404	0.03	0.25%	11.438	11.438	11.404	1,121
Jul 04 2024	11.376	0.08	0.73%	11.354	11.376	11.354	82
Jul 03 2024	11.294	0.04	0.39%	11.362	11.362	11.294	978
Jul 02 2024	11.25	-0.07	-0.62%	11.25	11.25	11.25	1
Jul 01 2024	11.32	0.08	0.71%	11.276	11.32	11.162	797
Jun 28 2024	11.24	0.14	1.28%	11.188	11.24	11.188	379
Jun 27 2024	11.098	0.04	0.34%	11.098	11.098	11.098	209
Jun 26 2024	11.06	-0.03	-0.31%	11.148	11.148	11.06	139
Jun 25 2024	11.094	0.10	0.91%	11.114	11.114	11.092	5
Jun 24 2024	10.994	0.07	0.60%	10.954	10.994	10.954	17
Jun 21 2024	10.928	0.00	0.00%	10.928	10.928	10.928	0
Jun 20 2024	10.928	0.04	0.37%	10.928	10.928	10.928	100
Jun 19 2024	10.888	0.00	0.00%	10.888	10.888	10.888	0
Jun 18 2024	10.888	0.04	0.37%	10.91	10.91	10.844	398
Jun 17 2024	10.848	-0.14	-1.27%	10.812	10.848	10.762	215
Jun 14 2024	10.988	0.00	0.00%	10.988	10.988	10.988	0
Jun 13 2024	10.988	0.00	0.00%	10.988	10.988	10.988	0
Jun 12 2024	10.988	-0.10	-0.94%	11.09	11.09	10.988	720
Jun 11 2024	11.092	0.23	2.14%	11.092	11.092	11.026	1,145
Jun 10 2024	10.86	-0.02	-0.22%	10.86	10.86	10.86	170
Jun 07 2024	10.884	-0.03	-0.26%	10.98	10.98	10.884	566
Jun 06 2024	10.912	-0.03	-0.24%	10.906	10.912	10.906	41
Jun 05 2024	10.938	-0.04	-0.36%	10.936	10.938	10.936	470
Jun 04 2024	10.978	-0.38	-3.33%	10.972	10.978	10.868	590
Jun 03 2024	11.356	-0.07	-0.60%	11.412	11.412	11.356	129
May 31 2024	11.424	0.28	2.49%	11.312	11.424	11.312	253
May 30 2024	11.146	-0.20	-1.80%	11.142	11.146	11.142	115
May 29 2024	11.35	0.03	0.28%	11.35	11.35	11.35	50
May 28 2024	11.318	0.01	0.12%	11.318	11.318	11.318	1
May 27 2024	11.304	0.16	1.42%	11.304	11.304	11.304	100
May 24 2024	11.146	-0.13	-1.19%	11.146	11.146	11.146	1
May 23 2024	11.28	-0.02	-0.16%	11.182	11.286	11.182	11
May 22 2024	11.298	0.00	0.00%	11.298	11.298	11.298	0
May 21 2024	11.298	-0.01	-0.07%	11.298	11.298	11.298	40
May 20 2024	11.306	0.12	1.07%	11.306	11.306	11.306	43
May 17 2024	11.186	0.00	0.00%	11.186	11.186	11.186	0
May 16 2024	11.186	-0.17	-1.46%	11.28	11.28	11.186	173
May 15 2024	11.352	-0.19	-1.66%	11.492	11.492	11.352	167
May 14 2024	11.544	-0.03	-0.26%	11.544	11.544	11.544	2
May 13 2024	11.574	-0.02	-0.21%	11.574	11.574	11.574	110
May 10 2024	11.598	0.16	1.36%	11.584	11.598	11.584	2,331
May 09 2024	11.442	0.14	1.26%	11.39	11.442	11.39	3
May 08 2024	11.30	-0.10	-0.86%	11.288	11.30	11.288	52
May 07 2024	11.398	-0.07	-0.61%	11.436	11.436	11.398	104
May 06 2024	11.468	0.11	1.00%	11.382	11.468	11.374	112
May 03 2024	11.354	0.00	0.00%	11.354	11.354	11.354	0
May 02 2024	11.354	-0.23	-1.97%	11.228	11.38	11.228	119
Apr 30 2024	11.582	0.00	0.00%	11.582	11.582	11.582	0
Apr 29 2024	11.582	-0.04	-0.38%	11.582	11.582	11.582	20
Apr 26 2024	11.626	-0.04	-0.34%	11.626	11.626	11.626	6
Apr 25 2024	11.666	0.01	0.10%	11.578	11.666	11.518	94

iShares MSCI Europe Ener...

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